Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.73 | 20.37 | 19.67 | 20.24 | 10,538,163 | +0.19(+0.96%) |
May 27, 2022 | 19.85 | 20.08 | 19.79 | 20.05 | 6,539,067 | +0.25(+1.25%) |
May 26, 2022 | 19.48 | 19.92 | 19.48 | 19.80 | 7,059,682 | +0.40(+2.08%) |
May 25, 2022 | 18.62 | 19.57 | 18.59 | 19.40 | 9,215,271 | +0.68(+3.62%) |
May 24, 2022 | 18.94 | 19.00 | 18.32 | 18.72 | 7,485,592 | -0.27(-1.40%) |
May 23, 2022 | 18.90 | 19.40 | 18.65 | 18.98 | 8,709,004 | +0.52(+2.83%) |
May 20, 2022 | 18.53 | 18.66 | 17.94 | 18.46 | 8,682,914 | +0.12(+0.65%) |
May 19, 2022 | 18.08 | 18.51 | 18.05 | 18.34 | 9,470,451 | +0.08(+0.45%) |
May 18, 2022 | 18.70 | 18.81 | 18.10 | 18.26 | 7,049,008 | -0.65(-3.44%) |
May 17, 2022 | 18.48 | 18.99 | 18.45 | 18.91 | 6,731,796 | +0.84(+4.67%) |
May 16, 2022 | 18.19 | 18.32 | 17.74 | 18.07 | 6,430,516 | -0.15(-0.80%) |
May 13, 2022 | 18.36 | 18.48 | 18.02 | 18.21 | 6,778,117 | +0.05(+0.30%) |
May 12, 2022 | 18.23 | 18.42 | 17.71 | 18.16 | 10,312,839 | -0.18(-1.00%) |
May 11, 2022 | 18.56 | 19.13 | 18.33 | 18.34 | 8,178,200 | -0.16(-0.84%) |
May 10, 2022 | 19.01 | 19.14 | 18.05 | 18.50 | 12,051,541 | -0.35(-1.85%) |
May 09, 2022 | 19.07 | 19.32 | 18.75 | 18.85 | 14,384,936 | -0.50(-2.60%) |
May 06, 2022 | 19.61 | 19.65 | 19.07 | 19.35 | 11,503,848 | -0.30(-1.54%) |
May 05, 2022 | 19.86 | 19.97 | 19.24 | 19.65 | 7,873,733 | -0.55(-2.72%) |
May 04, 2022 | 19.76 | 20.27 | 19.47 | 20.20 | 8,627,702 | +0.46(+2.32%) |
May 03, 2022 | 19.47 | 19.93 | 19.34 | 19.74 | 7,969,225 | +0.45(+2.33%) |
May 02, 2022 | 19.30 | 19.41 | 18.82 | 19.30 | 13,658,694 | +0.31(+1.64%) |
Apr 29, 2022 | 19.47 | 19.71 | 18.95 | 18.98 | 12,964,581 | -0.57(-2.91%) |
Apr 28, 2022 | 19.70 | 19.77 | 19.12 | 19.55 | 10,110,947 | +0.06(+0.33%) |
Apr 27, 2022 | 19.22 | 19.73 | 19.12 | 19.49 | 12,698,128 | +0.23(+1.19%) |
Apr 26, 2022 | 19.57 | 19.73 | 19.20 | 19.26 | 14,121,571 | -0.53(-2.69%) |
Apr 25, 2022 | 19.39 | 19.80 | 18.95 | 19.79 | 14,496,035 | +0.21(+1.08%) |
Apr 22, 2022 | 19.70 | 20.02 | 19.26 | 19.58 | 17,961,742 | -0.16(-0.79%) |
Apr 21, 2022 | 20.41 | 20.73 | 19.54 | 19.74 | 16,148,065 | -0.39(-1.96%) |
Apr 20, 2022 | 20.08 | 20.40 | 19.97 | 20.13 | 11,711,012 | +0.27(+1.34%) |
Apr 19, 2022 | 19.33 | 19.93 | 19.18 | 19.86 | 8,336,127 | +0.70(+3.63%) |
Apr 18, 2022 | 18.87 | 19.19 | 18.87 | 19.17 | 4,554,904 | +0.17(+0.92%) |
Apr 14, 2022 | 19.15 | 19.30 | 18.80 | 18.99 | 7,695,531 | -0.18(-0.96%) |
Apr 13, 2022 | 18.84 | 19.19 | 18.82 | 19.18 | 5,745,191 | +0.10(+0.53%) |
Apr 12, 2022 | 19.34 | 19.65 | 18.88 | 19.08 | 8,685,852 | -0.29(-1.51%) |
Apr 11, 2022 | 19.10 | 19.80 | 19.08 | 19.37 | 10,500,119 | +0.36(+1.88%) |
Apr 08, 2022 | 18.88 | 19.16 | 18.64 | 19.01 | 8,475,655 | +0.30(+1.62%) |
Apr 07, 2022 | 18.94 | 19.10 | 18.30 | 18.71 | 12,401,857 | -0.37(-1.92%) |
Apr 06, 2022 | 19.43 | 19.50 | 19.00 | 19.08 | 10,047,476 | -0.46(-2.35%) |
Apr 05, 2022 | 19.52 | 19.87 | 19.46 | 19.53 | 7,556,517 | -0.14(-0.70%) |
Apr 04, 2022 | 19.60 | 19.89 | 19.19 | 19.67 | 8,398,324 | +0.00(+0.00%) |
Apr 01, 2022 | 20.83 | 20.89 | 19.55 | 19.67 | 12,982,508 | -0.72(-3.55%) |
Mar 31, 2022 | 20.68 | 20.92 | 20.37 | 20.40 | 12,036,168 | -0.36(-1.72%) |
Mar 30, 2022 | 21.24 | 21.30 | 20.55 | 20.75 | 10,272,855 | -0.53(-2.50%) |
Mar 29, 2022 | 21.62 | 21.63 | 21.11 | 21.28 | 6,859,863 | +0.18(+0.87%) |
Mar 28, 2022 | 21.27 | 21.39 | 20.68 | 21.10 | 6,460,464 | -0.38(-1.75%) |
Mar 25, 2022 | 21.11 | 21.48 | 20.97 | 21.48 | 6,836,228 | +0.49(+2.36%) |
Mar 24, 2022 | 21.02 | 21.23 | 20.85 | 20.98 | 6,925,235 | +0.18(+0.88%) |
Mar 23, 2022 | 21.22 | 21.38 | 20.75 | 20.80 | 7,228,831 | -0.67(-3.12%) |
Mar 22, 2022 | 21.26 | 21.68 | 21.16 | 21.47 | 7,126,054 | +0.60(+2.85%) |
Mar 21, 2022 | 21.14 | 21.38 | 20.72 | 20.87 | 7,467,653 | -0.16(-0.74%) |
Mar 18, 2022 | 21.21 | 21.23 | 20.63 | 21.03 | 26,441,658 | -0.29(-1.37%) |
Mar 17, 2022 | 21.16 | 21.33 | 20.80 | 21.32 | 8,171,407 | -0.25(-1.15%) |
Mar 16, 2022 | 21.27 | 21.91 | 21.07 | 21.57 | 10,436,810 | +0.69(+3.29%) |
Mar 15, 2022 | 20.91 | 21.20 | 20.59 | 20.88 | 11,255,336 | +0.06(+0.31%) |
Mar 14, 2022 | 20.58 | 21.38 | 20.47 | 20.82 | 11,220,290 | +0.74(+3.70%) |
Mar 11, 2022 | 20.37 | 20.70 | 20.05 | 20.07 | 9,119,491 | -0.08(-0.41%) |
Mar 10, 2022 | 20.09 | 20.46 | 19.93 | 20.16 | 9,613,619 | -0.26(-1.26%) |
Mar 09, 2022 | 20.32 | 20.61 | 20.06 | 20.41 | 11,822,498 | +0.95(+4.91%) |
Mar 08, 2022 | 19.72 | 20.04 | 19.29 | 19.46 | 17,685,980 | +0.13(+0.66%) |
Mar 07, 2022 | 20.28 | 20.45 | 19.32 | 19.33 | 17,929,766 | -1.23(-5.97%) |
Mar 04, 2022 | 20.65 | 20.95 | 20.25 | 20.56 | 11,766,940 | -0.75(-3.50%) |
Mar 03, 2022 | 21.30 | 21.46 | 20.91 | 21.30 | 8,811,081 | +0.05(+0.26%) |
Mar 02, 2022 | 20.58 | 21.41 | 20.53 | 21.25 | 12,402,373 | +1.15(+5.70%) |