Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.77 | 22.99 | 20.10 | 21.31 | 3,774,738 | -0.23(-1.08%) |
May 27, 2022 | 21.50 | 22.59 | 20.50 | 21.54 | 3,149,010 | +0.39(+1.84%) |
May 26, 2022 | 20.17 | 21.70 | 20.13 | 21.15 | 1,288,626 | +1.51(+7.67%) |
May 25, 2022 | 19.42 | 21.34 | 19.42 | 19.64 | 1,669,034 | +0.31(+1.61%) |
May 24, 2022 | 19.84 | 20.29 | 18.95 | 19.33 | 1,213,463 | -0.48(-2.41%) |
May 23, 2022 | 21.42 | 21.96 | 18.43 | 19.81 | 1,801,233 | -1.39(-6.56%) |
May 20, 2022 | 20.82 | 21.83 | 19.13 | 21.20 | 1,363,307 | +0.58(+2.83%) |
May 19, 2022 | 19.94 | 21.30 | 18.60 | 20.62 | 1,084,635 | +0.49(+2.42%) |
May 18, 2022 | 22.17 | 22.44 | 20.09 | 20.13 | 697,715 | -2.20(-9.84%) |
May 17, 2022 | 21.56 | 22.50 | 21.55 | 22.33 | 320,191 | +1.25(+5.95%) |
May 16, 2022 | 21.54 | 22.01 | 21.01 | 21.07 | 252,035 | -0.57(-2.65%) |
May 13, 2022 | 19.44 | 21.69 | 19.44 | 21.65 | 349,694 | +2.56(+13.40%) |
May 12, 2022 | 19.45 | 19.78 | 18.40 | 19.09 | 401,387 | -0.46(-2.34%) |
May 11, 2022 | 18.96 | 19.94 | 18.56 | 19.55 | 470,994 | +0.58(+3.08%) |
May 10, 2022 | 21.78 | 21.99 | 18.88 | 18.96 | 974,644 | -1.72(-8.32%) |
May 09, 2022 | 21.98 | 22.29 | 20.69 | 20.69 | 463,699 | -1.39(-6.30%) |
May 06, 2022 | 21.78 | 22.09 | 20.56 | 22.08 | 819,786 | +0.35(+1.63%) |
May 05, 2022 | 22.83 | 22.94 | 21.61 | 21.72 | 334,293 | -0.78(-3.45%) |
May 04, 2022 | 21.99 | 22.55 | 21.45 | 22.50 | 361,162 | +0.61(+2.80%) |
May 03, 2022 | 22.26 | 22.32 | 21.52 | 21.89 | 416,815 | -0.38(-1.70%) |
May 02, 2022 | 21.71 | 22.26 | 21.49 | 22.26 | 352,959 | +0.55(+2.55%) |
Apr 29, 2022 | 20.95 | 21.88 | 20.83 | 21.71 | 286,529 | +0.79(+3.76%) |
Apr 28, 2022 | 20.31 | 20.98 | 19.92 | 20.92 | 181,578 | +0.97(+4.87%) |
Apr 27, 2022 | 19.60 | 20.13 | 19.22 | 19.95 | 153,356 | +0.46(+2.34%) |
Apr 26, 2022 | 20.11 | 20.35 | 19.38 | 19.50 | 193,475 | -0.97(-4.75%) |
Apr 25, 2022 | 19.81 | 20.59 | 19.01 | 20.47 | 519,397 | +0.54(+2.73%) |
Apr 22, 2022 | 20.79 | 20.89 | 19.81 | 19.92 | 161,573 | -1.02(-4.87%) |
Apr 21, 2022 | 22.11 | 22.11 | 20.79 | 20.94 | 182,964 | -0.88(-4.05%) |
Apr 20, 2022 | 22.24 | 22.24 | 21.78 | 21.83 | 152,075 | -0.04(-0.18%) |
Apr 19, 2022 | 21.27 | 21.90 | 21.15 | 21.87 | 225,329 | +0.79(+3.73%) |
Apr 18, 2022 | 20.86 | 21.11 | 20.55 | 21.08 | 111,864 | +0.17(+0.84%) |
Apr 14, 2022 | 20.94 | 21.08 | 20.67 | 20.90 | 202,405 | +0.01(+0.05%) |
Apr 13, 2022 | 20.56 | 21.04 | 20.46 | 20.90 | 187,760 | +0.41(+1.99%) |
Apr 12, 2022 | 20.78 | 21.23 | 20.43 | 20.49 | 383,357 | +0.03(+0.14%) |
Apr 11, 2022 | 20.48 | 20.89 | 20.35 | 20.46 | 181,497 | -0.25(-1.22%) |
Apr 08, 2022 | 20.99 | 21.04 | 20.54 | 20.71 | 121,394 | -0.29(-1.39%) |
Apr 07, 2022 | 21.13 | 21.22 | 20.80 | 21.00 | 133,841 | -0.10(-0.46%) |
Apr 06, 2022 | 21.86 | 21.91 | 20.83 | 21.10 | 240,006 | -0.99(-4.49%) |
Apr 05, 2022 | 22.79 | 23.00 | 21.98 | 22.09 | 77,802 | -0.71(-3.11%) |
Apr 04, 2022 | 22.52 | 23.01 | 22.49 | 22.80 | 94,515 | +0.28(+1.25%) |
Apr 01, 2022 | 22.10 | 22.54 | 21.86 | 22.52 | 155,670 | +0.39(+1.76%) |
Mar 31, 2022 | 22.50 | 22.79 | 21.93 | 22.13 | 305,331 | -0.48(-2.11%) |
Mar 30, 2022 | 23.04 | 23.04 | 22.48 | 22.60 | 123,206 | -0.44(-1.90%) |
Mar 29, 2022 | 22.46 | 23.21 | 22.46 | 23.04 | 119,406 | +0.89(+4.04%) |
Mar 28, 2022 | 22.26 | 22.44 | 21.89 | 22.15 | 122,041 | -0.27(-1.21%) |
Mar 25, 2022 | 22.84 | 22.91 | 22.25 | 22.42 | 134,071 | -0.41(-1.79%) |
Mar 24, 2022 | 22.73 | 22.88 | 22.44 | 22.83 | 129,137 | +0.17(+0.77%) |
Mar 23, 2022 | 23.08 | 23.15 | 22.52 | 22.65 | 116,616 | -0.67(-2.87%) |
Mar 22, 2022 | 23.13 | 23.66 | 23.04 | 23.32 | 113,132 | +0.22(+0.97%) |
Mar 21, 2022 | 23.42 | 23.59 | 22.98 | 23.10 | 110,490 | -0.38(-1.61%) |
Mar 18, 2022 | 23.63 | 23.93 | 23.10 | 23.48 | 218,036 | -0.16(-0.66%) |
Mar 17, 2022 | 22.88 | 23.70 | 22.75 | 23.63 | 189,402 | +0.74(+3.22%) |
Mar 16, 2022 | 22.74 | 23.22 | 22.01 | 22.90 | 230,441 | +0.26(+1.16%) |
Mar 15, 2022 | 22.79 | 23.11 | 22.35 | 22.63 | 384,223 | -0.02(-0.09%) |
Mar 14, 2022 | 22.73 | 23.14 | 22.36 | 22.65 | 316,365 | +0.18(+0.80%) |
Mar 11, 2022 | 22.25 | 22.80 | 22.09 | 22.47 | 279,486 | +0.32(+1.42%) |
Mar 10, 2022 | 21.47 | 22.22 | 21.47 | 22.16 | 141,710 | +0.16(+0.71%) |
Mar 09, 2022 | 21.18 | 22.41 | 21.18 | 22.00 | 200,392 | +1.19(+5.69%) |
Mar 08, 2022 | 22.83 | 22.86 | 20.64 | 20.82 | 448,138 | +0.79(+3.93%) |
Mar 07, 2022 | 21.21 | 21.37 | 19.91 | 20.03 | 421,286 | -1.18(-5.54%) |
Mar 04, 2022 | 21.96 | 22.17 | 20.66 | 21.21 | 166,641 | -1.06(-4.78%) |
Mar 03, 2022 | 22.47 | 22.47 | 21.94 | 22.27 | 146,482 | -0.11(-0.48%) |
Mar 02, 2022 | 21.87 | 22.64 | 21.87 | 22.38 | 128,093 | +0.71(+3.27%) |