Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.06 | 25.92 | 24.53 | 24.95 | 5,622,452 | +0.14(+0.55%) |
May 27, 2022 | 24.59 | 24.87 | 23.83 | 24.81 | 4,351,843 | -0.01(-0.03%) |
May 26, 2022 | 24.38 | 24.85 | 24.22 | 24.82 | 3,463,759 | +0.50(+2.07%) |
May 25, 2022 | 25.26 | 25.54 | 23.35 | 24.32 | 5,791,389 | -0.69(-2.74%) |
May 24, 2022 | 24.86 | 25.32 | 24.33 | 25.00 | 4,898,587 | -0.62(-2.41%) |
May 23, 2022 | 24.70 | 25.83 | 24.03 | 25.62 | 5,071,246 | +1.20(+4.90%) |
May 20, 2022 | 25.09 | 25.23 | 23.72 | 24.42 | 3,597,897 | -0.14(-0.56%) |
May 19, 2022 | 22.89 | 25.09 | 22.72 | 24.56 | 4,118,872 | +1.19(+5.09%) |
May 18, 2022 | 24.28 | 24.34 | 23.06 | 23.37 | 2,849,607 | -0.88(-3.65%) |
May 17, 2022 | 24.13 | 24.73 | 23.83 | 24.25 | 3,399,676 | +0.61(+2.58%) |
May 16, 2022 | 22.87 | 23.87 | 22.74 | 23.64 | 2,501,818 | +0.86(+3.78%) |
May 13, 2022 | 22.10 | 23.28 | 21.90 | 22.78 | 2,807,915 | +1.17(+5.43%) |
May 12, 2022 | 22.51 | 22.61 | 21.01 | 21.61 | 3,127,097 | -1.21(-5.31%) |
May 11, 2022 | 22.92 | 23.41 | 22.53 | 22.82 | 2,334,240 | +0.38(+1.70%) |
May 10, 2022 | 21.74 | 22.78 | 21.74 | 22.44 | 2,303,098 | +1.42(+6.75%) |
May 09, 2022 | 22.69 | 22.78 | 20.66 | 21.02 | 3,720,299 | -2.15(-9.28%) |
May 06, 2022 | 23.50 | 23.64 | 22.47 | 23.17 | 1,821,433 | -0.22(-0.95%) |
May 05, 2022 | 23.63 | 23.99 | 22.60 | 23.39 | 1,906,376 | -0.24(-1.03%) |
May 04, 2022 | 23.29 | 23.74 | 22.87 | 23.64 | 1,648,040 | +0.59(+2.55%) |
May 03, 2022 | 21.84 | 23.29 | 21.84 | 23.05 | 2,092,513 | +1.00(+4.53%) |
May 02, 2022 | 21.38 | 22.10 | 21.17 | 22.05 | 1,561,774 | +0.63(+2.92%) |
Apr 29, 2022 | 22.40 | 22.53 | 21.40 | 21.43 | 2,042,969 | -0.70(-3.17%) |
Apr 28, 2022 | 22.77 | 22.79 | 21.48 | 22.13 | 2,254,802 | -0.27(-1.23%) |
Apr 27, 2022 | 21.27 | 22.70 | 21.22 | 22.40 | 2,228,693 | +1.80(+8.73%) |
Apr 26, 2022 | 20.75 | 21.27 | 20.32 | 20.60 | 2,160,528 | +0.02(+0.11%) |
Apr 25, 2022 | 21.07 | 21.14 | 19.49 | 20.58 | 5,892,744 | -1.31(-5.99%) |
Apr 22, 2022 | 22.62 | 23.22 | 21.77 | 21.89 | 2,710,243 | -0.53(-2.38%) |
Apr 21, 2022 | 23.51 | 24.19 | 22.34 | 22.42 | 3,144,457 | -0.81(-3.48%) |
Apr 20, 2022 | 24.43 | 24.71 | 22.84 | 23.23 | 3,640,907 | -1.02(-4.21%) |
Apr 19, 2022 | 24.07 | 24.41 | 23.06 | 24.25 | 3,706,473 | +0.08(+0.32%) |
Apr 18, 2022 | 23.40 | 24.51 | 22.52 | 24.18 | 5,083,988 | +0.95(+4.10%) |
Apr 14, 2022 | 21.59 | 23.41 | 21.59 | 23.22 | 6,504,667 | +1.78(+8.28%) |
Apr 13, 2022 | 20.53 | 21.49 | 20.53 | 21.45 | 2,158,898 | +1.21(+5.99%) |
Apr 12, 2022 | 20.07 | 20.49 | 19.68 | 20.24 | 2,892,888 | +0.65(+3.31%) |
Apr 11, 2022 | 20.93 | 21.24 | 19.45 | 19.59 | 5,200,734 | -1.99(-9.22%) |
Apr 08, 2022 | 21.17 | 21.87 | 20.97 | 21.58 | 2,563,810 | +0.85(+4.08%) |
Apr 07, 2022 | 20.14 | 20.97 | 20.05 | 20.73 | 2,782,225 | +0.66(+3.31%) |
Apr 06, 2022 | 20.58 | 20.93 | 20.01 | 20.07 | 4,016,775 | -0.88(-4.22%) |
Apr 05, 2022 | 21.36 | 22.03 | 20.64 | 20.95 | 3,765,986 | -0.46(-2.14%) |
Apr 04, 2022 | 23.14 | 23.18 | 21.03 | 21.41 | 5,079,374 | -1.74(-7.51%) |
Apr 01, 2022 | 22.71 | 23.61 | 22.71 | 23.15 | 2,258,241 | +0.51(+2.26%) |
Mar 31, 2022 | 22.63 | 23.21 | 22.60 | 22.64 | 1,811,308 | -0.06(-0.27%) |
Mar 30, 2022 | 22.88 | 23.39 | 22.51 | 22.70 | 2,022,733 | -0.18(-0.77%) |
Mar 29, 2022 | 22.49 | 22.96 | 20.39 | 22.87 | 4,759,910 | +0.38(+1.69%) |
Mar 28, 2022 | 22.53 | 23.92 | 22.22 | 22.49 | 4,082,855 | +0.06(+0.27%) |
Mar 25, 2022 | 22.39 | 22.85 | 22.12 | 22.43 | 1,510,301 | -0.12(-0.54%) |
Mar 24, 2022 | 22.57 | 22.65 | 21.96 | 22.55 | 2,247,431 | -0.02(-0.10%) |
Mar 23, 2022 | 22.20 | 23.10 | 22.05 | 22.58 | 3,755,440 | +0.58(+2.63%) |
Mar 22, 2022 | 22.49 | 22.60 | 21.90 | 22.00 | 2,637,409 | -0.56(-2.50%) |
Mar 21, 2022 | 22.36 | 22.85 | 21.78 | 22.56 | 2,130,138 | +0.23(+1.02%) |
Mar 18, 2022 | 22.07 | 22.50 | 21.88 | 22.33 | 3,834,312 | +0.27(+1.21%) |
Mar 17, 2022 | 21.63 | 22.13 | 21.59 | 22.07 | 2,065,935 | +0.58(+2.70%) |
Mar 16, 2022 | 21.09 | 21.63 | 20.68 | 21.49 | 2,662,058 | +1.01(+4.95%) |
Mar 15, 2022 | 20.73 | 20.76 | 19.67 | 20.47 | 3,977,006 | -0.04(-0.19%) |
Mar 14, 2022 | 22.71 | 22.74 | 20.40 | 20.51 | 4,251,796 | -2.46(-10.72%) |
Mar 11, 2022 | 22.79 | 23.57 | 22.62 | 22.97 | 2,694,673 | +0.16(+0.70%) |
Mar 10, 2022 | 22.04 | 23.06 | 22.00 | 22.81 | 2,554,025 | +0.73(+3.31%) |
Mar 09, 2022 | 23.22 | 23.40 | 21.36 | 22.08 | 4,966,948 | -0.53(-2.33%) |
Mar 08, 2022 | 21.35 | 22.91 | 20.91 | 22.61 | 4,715,975 | +1.48(+7.00%) |
Mar 07, 2022 | 21.55 | 22.16 | 20.75 | 21.13 | 3,388,403 | -0.43(-1.98%) |
Mar 04, 2022 | 21.69 | 21.85 | 20.64 | 21.55 | 3,569,414 | -0.55(-2.48%) |
Mar 03, 2022 | 22.38 | 22.90 | 21.81 | 22.10 | 4,009,552 | -0.66(-2.91%) |
Mar 02, 2022 | 20.91 | 22.86 | 20.89 | 22.77 | 4,908,581 | +2.06(+9.94%) |