Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.18 | 18.46 | 17.83 | 17.98 | 20,306,882 | -0.10(-0.53%) |
May 27, 2022 | 18.27 | 18.32 | 17.92 | 18.07 | 15,777,734 | -0.03(-0.15%) |
May 26, 2022 | 18.37 | 18.50 | 18.03 | 18.10 | 22,414,004 | -0.14(-0.79%) |
May 25, 2022 | 18.07 | 18.32 | 18.01 | 18.25 | 20,693,962 | -0.05(-0.28%) |
May 24, 2022 | 17.87 | 18.37 | 17.74 | 18.30 | 26,432,166 | +0.50(+2.80%) |
May 23, 2022 | 18.14 | 18.22 | 17.63 | 17.80 | 12,680,830 | -0.03(-0.14%) |
May 20, 2022 | 17.85 | 17.87 | 17.57 | 17.83 | 23,197,208 | +0.03(+0.19%) |
May 19, 2022 | 17.28 | 17.95 | 17.28 | 17.79 | 28,208,862 | +0.83(+4.91%) |
May 18, 2022 | 17.50 | 17.58 | 16.94 | 16.96 | 24,097,720 | -0.62(-3.52%) |
May 17, 2022 | 17.85 | 17.89 | 17.48 | 17.58 | 16,205,477 | -0.04(-0.24%) |
May 16, 2022 | 17.52 | 17.67 | 17.46 | 17.62 | 15,641,939 | +0.08(+0.44%) |
May 13, 2022 | 17.34 | 17.79 | 17.27 | 17.54 | 20,788,398 | +0.08(+0.44%) |
May 12, 2022 | 17.82 | 18.05 | 17.21 | 17.46 | 28,081,470 | -0.76(-4.19%) |
May 11, 2022 | 18.47 | 18.80 | 18.14 | 18.23 | 24,209,740 | -0.05(-0.28%) |
May 10, 2022 | 18.61 | 18.79 | 18.03 | 18.28 | 24,194,534 | -0.17(-0.93%) |
May 09, 2022 | 18.78 | 19.01 | 18.39 | 18.45 | 37,125,952 | -0.80(-4.15%) |
May 06, 2022 | 19.22 | 19.43 | 19.08 | 19.25 | 16,064,222 | -0.12(-0.62%) |
May 05, 2022 | 20.11 | 20.11 | 19.12 | 19.37 | 19,971,896 | -0.54(-2.72%) |
May 04, 2022 | 19.49 | 19.93 | 19.15 | 19.91 | 20,935,866 | +0.67(+3.48%) |
May 03, 2022 | 19.13 | 19.47 | 19.05 | 19.24 | 22,233,698 | +0.21(+1.13%) |
May 02, 2022 | 18.68 | 19.09 | 18.47 | 19.03 | 30,773,952 | -0.13(-0.67%) |
Apr 29, 2022 | 19.53 | 19.65 | 19.13 | 19.16 | 21,246,872 | -0.10(-0.54%) |
Apr 28, 2022 | 19.09 | 19.30 | 18.96 | 19.26 | 19,405,408 | +0.16(+0.85%) |
Apr 27, 2022 | 19.11 | 19.37 | 19.01 | 19.10 | 19,300,776 | -0.11(-0.58%) |
Apr 26, 2022 | 19.59 | 19.75 | 19.14 | 19.21 | 24,545,454 | -0.31(-1.58%) |
Apr 25, 2022 | 19.49 | 19.72 | 19.08 | 19.52 | 37,812,288 | -0.86(-4.21%) |
Apr 22, 2022 | 20.20 | 20.68 | 20.16 | 20.38 | 25,664,484 | -0.42(-2.02%) |
Apr 21, 2022 | 21.40 | 21.47 | 20.49 | 20.80 | 30,403,590 | -0.88(-4.08%) |
Apr 20, 2022 | 21.53 | 21.71 | 21.33 | 21.68 | 22,150,008 | +0.21(+0.96%) |
Apr 19, 2022 | 21.49 | 21.81 | 21.29 | 21.47 | 18,747,010 | -0.32(-1.46%) |
Apr 18, 2022 | 21.91 | 22.32 | 21.78 | 21.79 | 17,582,950 | +0.15(+0.71%) |
Apr 14, 2022 | 21.85 | 21.88 | 21.38 | 21.64 | 22,489,886 | -0.33(-1.49%) |
Apr 13, 2022 | 22.02 | 22.21 | 21.84 | 21.96 | 14,706,625 | +0.12(+0.55%) |
Apr 12, 2022 | 22.09 | 22.26 | 21.73 | 21.84 | 17,009,880 | +0.03(+0.16%) |
Apr 11, 2022 | 22.08 | 22.25 | 21.60 | 21.81 | 17,123,896 | -0.01(-0.04%) |
Apr 08, 2022 | 21.38 | 21.89 | 21.38 | 21.82 | 17,675,122 | +0.44(+2.05%) |
Apr 07, 2022 | 21.17 | 21.52 | 21.07 | 21.38 | 26,577,980 | +0.25(+1.18%) |
Apr 06, 2022 | 21.11 | 21.38 | 20.93 | 21.13 | 17,088,162 | +0.13(+0.61%) |
Apr 05, 2022 | 21.43 | 21.88 | 20.89 | 21.00 | 21,169,356 | -0.34(-1.61%) |
Apr 04, 2022 | 21.54 | 21.57 | 21.08 | 21.35 | 15,146,876 | -0.07(-0.32%) |
Apr 01, 2022 | 20.86 | 21.48 | 20.85 | 21.41 | 18,114,790 | +0.35(+1.67%) |
Mar 31, 2022 | 21.34 | 21.58 | 21.06 | 21.06 | 13,591,416 | -0.27(-1.29%) |
Mar 30, 2022 | 21.17 | 21.41 | 21.17 | 21.34 | 16,212,219 | +0.27(+1.30%) |
Mar 29, 2022 | 20.38 | 21.10 | 20.27 | 21.06 | 25,078,464 | +0.26(+1.24%) |
Mar 28, 2022 | 20.70 | 20.88 | 20.56 | 20.80 | 22,016,802 | -0.27(-1.26%) |
Mar 25, 2022 | 20.86 | 21.15 | 20.76 | 21.07 | 19,775,232 | +0.03(+0.16%) |
Mar 24, 2022 | 21.25 | 21.43 | 20.96 | 21.04 | 20,650,360 | -0.06(-0.28%) |
Mar 23, 2022 | 20.95 | 21.11 | 20.74 | 21.10 | 19,795,422 | +0.29(+1.40%) |
Mar 22, 2022 | 20.84 | 20.94 | 20.47 | 20.80 | 19,005,666 | -0.06(-0.29%) |
Mar 21, 2022 | 20.52 | 21.12 | 20.50 | 20.86 | 24,856,198 | +0.37(+1.80%) |
Mar 18, 2022 | 20.69 | 20.74 | 20.38 | 20.50 | 42,453,268 | -0.18(-0.87%) |
Mar 17, 2022 | 20.52 | 21.07 | 20.49 | 20.68 | 26,614,010 | +0.40(+1.99%) |
Mar 16, 2022 | 20.25 | 20.56 | 19.92 | 20.27 | 27,919,814 | -0.14(-0.67%) |
Mar 15, 2022 | 19.59 | 20.64 | 19.59 | 20.41 | 30,543,780 | +0.11(+0.55%) |
Mar 14, 2022 | 20.39 | 20.62 | 20.07 | 20.30 | 26,934,510 | -0.61(-2.92%) |
Mar 11, 2022 | 20.37 | 21.10 | 20.16 | 20.91 | 23,177,372 | -0.12(-0.57%) |
Mar 10, 2022 | 20.97 | 20.84 | 21.03 | 31,518,358 | +0.14(+0.66%) | |
Mar 09, 2022 | 20.37 | 21.15 | 20.09 | 20.89 | 45,590,884 | -0.88(-4.06%) |
Mar 08, 2022 | 21.54 | 22.38 | 21.02 | 21.78 | 78,262,976 | +0.43(+2.01%) |
Mar 07, 2022 | 20.93 | 21.45 | 20.56 | 21.35 | 45,551,008 | +0.57(+2.73%) |
Mar 04, 2022 | 20.37 | 21.02 | 20.24 | 20.78 | 41,809,392 | +0.54(+2.67%) |
Mar 03, 2022 | 19.85 | 20.35 | 19.85 | 20.24 | 27,833,728 | +0.36(+1.81%) |
Mar 02, 2022 | 19.60 | 20.06 | 19.46 | 19.88 | 27,117,800 | -0.27(-1.32%) |