Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.64 | 25.28 | 24.44 | 25.12 | 4,788,961 | +0.40(+1.62%) |
May 27, 2022 | 24.21 | 25.03 | 24.09 | 24.72 | 4,553,578 | +0.76(+3.17%) |
May 26, 2022 | 22.76 | 24.17 | 22.70 | 23.96 | 3,809,271 | +1.31(+5.78%) |
May 25, 2022 | 21.27 | 22.89 | 21.27 | 22.65 | 4,140,516 | +1.03(+4.76%) |
May 24, 2022 | 23.02 | 23.02 | 21.07 | 21.62 | 5,385,966 | -1.44(-6.24%) |
May 23, 2022 | 23.14 | 23.72 | 22.93 | 23.06 | 4,893,670 | -0.09(-0.39%) |
May 20, 2022 | 23.65 | 23.71 | 22.09 | 23.15 | 5,351,353 | -0.10(-0.43%) |
May 19, 2022 | 24.32 | 24.71 | 23.24 | 23.25 | 6,822,499 | -1.50(-6.06%) |
May 18, 2022 | 25.86 | 25.91 | 24.46 | 24.75 | 3,493,847 | -1.47(-5.61%) |
May 17, 2022 | 26.11 | 26.49 | 25.57 | 26.22 | 3,032,356 | +0.52(+2.02%) |
May 16, 2022 | 26.11 | 26.38 | 25.66 | 25.70 | 2,760,325 | -0.68(-2.58%) |
May 13, 2022 | 25.58 | 26.59 | 25.57 | 26.38 | 4,205,510 | +1.17(+4.64%) |
May 12, 2022 | 24.62 | 25.36 | 24.35 | 25.21 | 2,754,493 | +0.52(+2.11%) |
May 11, 2022 | 24.95 | 25.77 | 24.64 | 24.69 | 2,714,515 | -0.21(-0.84%) |
May 10, 2022 | 25.67 | 25.80 | 24.64 | 24.90 | 3,162,601 | -0.38(-1.50%) |
May 09, 2022 | 25.66 | 26.06 | 25.16 | 25.28 | 4,451,626 | -0.84(-3.22%) |
May 06, 2022 | 26.27 | 26.57 | 25.56 | 26.12 | 2,246,781 | -0.40(-1.51%) |
May 05, 2022 | 26.61 | 26.99 | 26.17 | 26.52 | 4,666,239 | -0.45(-1.67%) |
May 04, 2022 | 26.13 | 26.99 | 26.04 | 26.97 | 5,648,104 | +0.98(+3.77%) |
May 03, 2022 | 24.78 | 26.20 | 24.73 | 25.99 | 5,673,906 | +1.28(+5.18%) |
May 02, 2022 | 24.25 | 24.75 | 23.98 | 24.71 | 3,623,496 | +0.40(+1.65%) |
Apr 29, 2022 | 24.45 | 24.99 | 24.27 | 24.31 | 3,809,515 | -0.36(-1.46%) |
Apr 28, 2022 | 24.24 | 25.12 | 23.73 | 24.67 | 5,901,706 | +0.18(+0.73%) |
Apr 27, 2022 | 23.65 | 25.08 | 23.52 | 24.49 | 12,491,023 | +2.38(+10.76%) |
Apr 26, 2022 | 22.51 | 22.94 | 22.11 | 22.11 | 2,222,416 | -1.09(-4.70%) |
Apr 25, 2022 | 22.91 | 23.21 | 22.32 | 23.20 | 2,061,878 | +0.42(+1.84%) |
Apr 22, 2022 | 22.84 | 22.91 | 22.53 | 22.78 | 2,869,234 | -0.15(-0.65%) |
Apr 21, 2022 | 23.29 | 23.76 | 22.89 | 22.93 | 1,854,059 | -0.27(-1.16%) |
Apr 20, 2022 | 23.50 | 23.56 | 23.05 | 23.20 | 1,686,800 | -0.20(-0.85%) |
Apr 19, 2022 | 22.13 | 23.46 | 22.13 | 23.40 | 2,265,125 | +1.23(+5.55%) |
Apr 18, 2022 | 22.14 | 22.30 | 21.86 | 22.17 | 1,584,878 | -0.02(-0.09%) |
Apr 14, 2022 | 22.32 | 22.52 | 22.09 | 22.19 | 1,115,375 | -0.13(-0.58%) |
Apr 13, 2022 | 22.05 | 22.36 | 22.04 | 22.32 | 1,552,774 | +0.25(+1.13%) |
Apr 12, 2022 | 22.15 | 22.57 | 21.95 | 22.07 | 1,665,398 | +0.27(+1.24%) |
Apr 11, 2022 | 21.75 | 22.37 | 21.75 | 21.80 | 1,844,611 | -0.15(-0.68%) |
Apr 08, 2022 | 22.22 | 22.40 | 21.89 | 21.95 | 2,348,649 | -0.11(-0.50%) |
Apr 07, 2022 | 21.89 | 22.14 | 21.54 | 22.06 | 3,616,865 | +0.25(+1.15%) |
Apr 06, 2022 | 22.47 | 22.54 | 21.76 | 21.81 | 2,307,372 | -1.03(-4.51%) |
Apr 05, 2022 | 22.95 | 23.10 | 22.66 | 22.84 | 3,166,531 | -0.19(-0.83%) |
Apr 04, 2022 | 22.40 | 23.06 | 22.30 | 23.03 | 1,924,191 | +0.61(+2.72%) |
Apr 01, 2022 | 22.25 | 22.50 | 22.14 | 22.42 | 2,017,170 | +0.21(+0.95%) |
Mar 31, 2022 | 23.14 | 23.20 | 22.21 | 22.21 | 2,137,553 | -1.07(-4.60%) |
Mar 30, 2022 | 23.38 | 23.61 | 23.11 | 23.28 | 2,278,197 | -0.18(-0.77%) |
Mar 29, 2022 | 23.22 | 23.69 | 23.18 | 23.46 | 3,285,851 | +0.64(+2.80%) |
Mar 28, 2022 | 22.95 | 22.99 | 22.28 | 22.82 | 2,693,223 | -0.09(-0.39%) |
Mar 25, 2022 | 23.14 | 23.20 | 22.75 | 22.91 | 2,379,552 | -0.32(-1.38%) |
Mar 24, 2022 | 23.30 | 23.43 | 23.11 | 23.23 | 1,699,124 | -0.05(-0.21%) |
Mar 23, 2022 | 23.84 | 24.10 | 23.25 | 23.28 | 1,644,000 | -0.83(-3.44%) |
Mar 22, 2022 | 23.77 | 24.19 | 23.73 | 24.11 | 2,246,279 | +0.43(+1.82%) |
Mar 21, 2022 | 23.71 | 23.88 | 23.37 | 23.68 | 1,627,988 | -0.03(-0.13%) |
Mar 18, 2022 | 23.43 | 23.73 | 23.10 | 23.71 | 3,088,244 | +0.22(+0.94%) |
Mar 17, 2022 | 23.28 | 23.63 | 23.21 | 23.49 | 1,246,343 | +0.05(+0.21%) |
Mar 16, 2022 | 23.01 | 23.80 | 22.82 | 23.44 | 1,934,579 | +0.79(+3.49%) |
Mar 15, 2022 | 22.43 | 22.69 | 22.32 | 22.65 | 2,567,535 | +0.33(+1.48%) |
Mar 14, 2022 | 22.74 | 22.85 | 22.23 | 22.32 | 2,315,798 | -0.31(-1.37%) |
Mar 11, 2022 | 23.19 | 23.30 | 22.48 | 22.63 | 3,061,088 | -0.46(-1.99%) |
Mar 10, 2022 | 23.44 | 23.59 | 22.83 | 23.09 | 2,668,399 | -0.74(-3.11%) |
Mar 09, 2022 | 23.27 | 24.09 | 23.25 | 23.83 | 2,300,993 | +1.18(+5.21%) |
Mar 08, 2022 | 22.85 | 23.39 | 22.60 | 22.65 | 3,717,466 | -0.22(-0.96%) |
Mar 07, 2022 | 24.04 | 24.34 | 22.85 | 22.87 | 3,551,876 | -1.40(-5.77%) |
Mar 04, 2022 | 25.00 | 25.02 | 24.07 | 24.27 | 2,038,171 | -0.77(-3.08%) |
Mar 03, 2022 | 25.34 | 25.56 | 24.87 | 25.04 | 1,982,332 | -0.19(-0.75%) |
Mar 02, 2022 | 24.55 | 25.51 | 24.53 | 25.23 | 3,497,594 | +0.76(+3.11%) |