Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.00 | 20.22 | 19.44 | 20.07 | 10,778,304 | -0.03(-0.15%) |
May 27, 2022 | 19.57 | 20.18 | 19.43 | 20.10 | 5,077,772 | +0.81(+4.20%) |
May 26, 2022 | 18.98 | 19.91 | 18.98 | 19.29 | 5,456,915 | +0.46(+2.44%) |
May 25, 2022 | 18.18 | 19.12 | 18.10 | 18.83 | 4,738,744 | +0.49(+2.67%) |
May 24, 2022 | 19.28 | 19.71 | 18.32 | 18.34 | 4,225,859 | -1.26(-6.43%) |
May 23, 2022 | 18.72 | 19.77 | 18.58 | 19.60 | 5,002,398 | +1.15(+6.23%) |
May 20, 2022 | 18.53 | 19.51 | 18.03 | 18.45 | 5,523,131 | -0.04(-0.22%) |
May 19, 2022 | 18.06 | 19.01 | 18.06 | 18.49 | 4,509,099 | +0.02(+0.11%) |
May 18, 2022 | 19.59 | 19.60 | 18.37 | 18.47 | 4,206,544 | -1.16(-5.91%) |
May 17, 2022 | 19.23 | 19.93 | 19.23 | 19.63 | 4,691,162 | +0.88(+4.69%) |
May 16, 2022 | 18.85 | 19.55 | 18.65 | 18.75 | 4,336,462 | -0.23(-1.21%) |
May 13, 2022 | 18.56 | 19.29 | 18.48 | 18.98 | 4,683,066 | +0.51(+2.76%) |
May 12, 2022 | 17.20 | 18.75 | 17.19 | 18.47 | 5,307,443 | +0.81(+4.59%) |
May 11, 2022 | 17.02 | 19.20 | 16.89 | 17.66 | 9,955,520 | +0.89(+5.31%) |
May 10, 2022 | 18.00 | 18.06 | 16.26 | 16.77 | 7,373,798 | -0.67(-3.84%) |
May 09, 2022 | 19.55 | 19.85 | 17.28 | 17.44 | 7,040,002 | -2.63(-13.10%) |
May 06, 2022 | 20.12 | 20.62 | 19.54 | 20.07 | 4,292,841 | -0.28(-1.38%) |
May 05, 2022 | 20.50 | 21.02 | 19.86 | 20.35 | 4,513,746 | -0.37(-1.79%) |
May 04, 2022 | 19.52 | 20.81 | 19.31 | 20.72 | 5,365,827 | +1.20(+6.15%) |
May 03, 2022 | 20.46 | 20.48 | 19.30 | 19.52 | 6,732,912 | -0.94(-4.59%) |
May 02, 2022 | 20.00 | 21.41 | 19.80 | 20.46 | 6,419,825 | +0.40(+1.99%) |
Apr 29, 2022 | 22.02 | 22.31 | 20.01 | 20.06 | 6,480,894 | -1.86(-8.49%) |
Apr 28, 2022 | 23.72 | 23.75 | 20.42 | 21.92 | 12,396,854 | -1.61(-6.84%) |
Apr 27, 2022 | 23.17 | 23.80 | 23.13 | 23.53 | 5,570,290 | +0.53(+2.30%) |
Apr 26, 2022 | 24.00 | 24.34 | 22.89 | 23.00 | 5,099,197 | -0.50(-2.13%) |
Apr 25, 2022 | 22.23 | 23.57 | 22.05 | 23.50 | 3,470,727 | +0.95(+4.21%) |
Apr 22, 2022 | 22.69 | 23.20 | 22.40 | 22.55 | 4,150,613 | -0.33(-1.44%) |
Apr 21, 2022 | 24.26 | 24.35 | 22.65 | 22.88 | 4,283,811 | -1.02(-4.27%) |
Apr 20, 2022 | 22.85 | 24.29 | 22.82 | 23.90 | 6,492,750 | +1.26(+5.57%) |
Apr 19, 2022 | 22.31 | 23.27 | 22.11 | 22.64 | 3,145,595 | +0.43(+1.94%) |
Apr 18, 2022 | 22.16 | 22.45 | 21.86 | 22.21 | 1,637,966 | -0.12(-0.54%) |
Apr 14, 2022 | 22.29 | 22.77 | 22.14 | 22.33 | 2,023,419 | -0.05(-0.22%) |
Apr 13, 2022 | 21.75 | 22.41 | 21.45 | 22.38 | 2,262,545 | +0.86(+4.00%) |
Apr 12, 2022 | 21.79 | 22.28 | 21.43 | 21.52 | 1,936,880 | -0.19(-0.88%) |
Apr 11, 2022 | 21.00 | 21.89 | 20.70 | 21.71 | 2,696,452 | +0.52(+2.45%) |
Apr 08, 2022 | 21.66 | 21.75 | 21.08 | 21.19 | 2,141,856 | -0.61(-2.80%) |
Apr 07, 2022 | 21.83 | 22.17 | 21.00 | 21.80 | 2,874,435 | -0.03(-0.14%) |
Apr 06, 2022 | 21.39 | 21.99 | 20.40 | 21.83 | 4,190,884 | -0.10(-0.46%) |
Apr 05, 2022 | 23.12 | 23.25 | 21.83 | 21.93 | 3,537,051 | -1.45(-6.20%) |
Apr 04, 2022 | 21.30 | 23.42 | 21.18 | 23.38 | 6,207,274 | +2.26(+10.70%) |
Apr 01, 2022 | 22.26 | 22.51 | 20.98 | 21.12 | 3,716,162 | -1.03(-4.65%) |
Mar 31, 2022 | 22.21 | 22.80 | 22.04 | 22.15 | 2,845,065 | +0.13(+0.59%) |
Mar 30, 2022 | 23.00 | 23.26 | 21.99 | 22.02 | 3,206,906 | -1.04(-4.51%) |
Mar 29, 2022 | 22.82 | 23.48 | 22.56 | 23.06 | 7,757,658 | +0.62(+2.76%) |
Mar 28, 2022 | 22.43 | 22.97 | 22.24 | 22.44 | 2,198,864 | -0.21(-0.93%) |
Mar 25, 2022 | 22.94 | 23.02 | 22.12 | 22.65 | 2,124,800 | -0.25(-1.09%) |
Mar 24, 2022 | 22.83 | 23.59 | 22.61 | 22.90 | 3,400,995 | +0.45(+2.00%) |
Mar 23, 2022 | 21.74 | 23.05 | 21.61 | 22.45 | 4,806,589 | +0.51(+2.32%) |
Mar 22, 2022 | 21.87 | 22.43 | 21.83 | 21.94 | 9,155,010 | +0.12(+0.55%) |
Mar 21, 2022 | 22.30 | 22.50 | 21.71 | 21.82 | 8,328,777 | -0.20(-0.91%) |
Mar 18, 2022 | 22.86 | 23.09 | 21.94 | 22.02 | 10,407,995 | -1.13(-4.88%) |
Mar 17, 2022 | 23.35 | 23.55 | 22.76 | 23.15 | 10,472,529 | -0.35(-1.49%) |
Mar 16, 2022 | 22.18 | 23.60 | 22.18 | 23.50 | 11,484,954 | +1.46(+6.62%) |
Mar 15, 2022 | 21.52 | 22.25 | 21.50 | 22.04 | 5,789,590 | +0.54(+2.51%) |
Mar 14, 2022 | 21.35 | 22.44 | 21.14 | 21.50 | 6,007,113 | -0.04(-0.19%) |
Mar 11, 2022 | 21.21 | 21.97 | 21.16 | 21.54 | 5,406,045 | +0.46(+2.18%) |
Mar 10, 2022 | 19.57 | 21.14 | 19.57 | 21.08 | 7,152,917 | +1.04(+5.19%) |
Mar 09, 2022 | 19.00 | 20.43 | 18.99 | 20.04 | 6,723,993 | +1.45(+7.80%) |
Mar 08, 2022 | 18.20 | 19.38 | 17.56 | 18.59 | 6,112,747 | +0.36(+1.97%) |
Mar 07, 2022 | 19.07 | 20.08 | 18.04 | 18.23 | 7,108,736 | -0.98(-5.10%) |
Mar 04, 2022 | 19.72 | 20.09 | 18.99 | 19.21 | 4,422,382 | -0.70(-3.52%) |
Mar 03, 2022 | 20.47 | 20.50 | 19.57 | 19.91 | 3,416,664 | -0.30(-1.48%) |
Mar 02, 2022 | 19.07 | 20.38 | 19.07 | 20.21 | 6,121,979 | +1.14(+5.98%) |