Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.13 | 21.43 | 20.50 | 20.65 | 1,681,766 | -0.35(-1.67%) |
May 27, 2022 | 19.97 | 21.04 | 19.94 | 21.00 | 2,868,634 | +1.30(+6.60%) |
May 26, 2022 | 18.80 | 20.05 | 18.80 | 19.70 | 1,974,947 | +1.04(+5.57%) |
May 25, 2022 | 18.10 | 19.14 | 17.82 | 18.66 | 2,549,037 | +0.34(+1.86%) |
May 24, 2022 | 19.72 | 19.72 | 18.06 | 18.32 | 2,976,840 | -1.72(-8.58%) |
May 23, 2022 | 19.95 | 20.07 | 18.79 | 20.04 | 2,490,557 | +0.09(+0.45%) |
May 20, 2022 | 21.00 | 21.48 | 18.93 | 19.95 | 4,614,576 | -0.78(-3.76%) |
May 19, 2022 | 19.70 | 21.09 | 19.25 | 20.73 | 7,060,657 | +1.11(+5.66%) |
May 18, 2022 | 20.50 | 21.06 | 18.86 | 19.62 | 4,612,459 | -0.99(-4.80%) |
May 17, 2022 | 23.15 | 23.60 | 19.90 | 20.61 | 6,974,733 | +0.21(+1.03%) |
May 16, 2022 | 20.15 | 20.89 | 19.34 | 20.40 | 5,194,186 | +0.18(+0.89%) |
May 13, 2022 | 19.28 | 21.10 | 19.28 | 20.22 | 4,280,258 | +1.20(+6.31%) |
May 12, 2022 | 16.43 | 19.27 | 16.38 | 19.02 | 6,576,043 | +2.29(+13.69%) |
May 11, 2022 | 20.00 | 20.13 | 16.54 | 16.73 | 5,856,310 | -3.37(-16.77%) |
May 10, 2022 | 21.04 | 21.59 | 19.31 | 20.10 | 3,273,311 | -0.64(-3.09%) |
May 09, 2022 | 21.50 | 21.65 | 20.17 | 20.74 | 4,420,918 | -1.79(-7.94%) |
May 06, 2022 | 22.92 | 22.92 | 20.80 | 22.53 | 4,520,635 | -0.71(-3.06%) |
May 05, 2022 | 24.94 | 25.26 | 22.96 | 23.24 | 3,372,201 | -2.49(-9.68%) |
May 04, 2022 | 26.32 | 26.32 | 24.21 | 25.73 | 2,932,866 | -0.56(-2.13%) |
May 03, 2022 | 25.98 | 26.86 | 25.77 | 26.29 | 1,518,993 | +0.25(+0.96%) |
May 02, 2022 | 24.68 | 26.11 | 24.36 | 26.04 | 1,823,602 | +1.07(+4.29%) |
Apr 29, 2022 | 25.25 | 26.04 | 24.67 | 24.97 | 2,077,078 | -0.58(-2.27%) |
Apr 28, 2022 | 24.49 | 25.69 | 23.97 | 25.55 | 1,788,801 | +1.44(+5.97%) |
Apr 27, 2022 | 23.94 | 24.50 | 23.23 | 24.11 | 2,445,382 | +0.17(+0.71%) |
Apr 26, 2022 | 25.96 | 26.05 | 23.37 | 23.94 | 5,559,251 | -2.27(-8.66%) |
Apr 25, 2022 | 25.50 | 26.27 | 25.33 | 26.21 | 2,332,336 | +0.20(+0.77%) |
Apr 22, 2022 | 26.00 | 26.34 | 25.33 | 26.01 | 3,775,728 | -0.13(-0.50%) |
Apr 21, 2022 | 26.35 | 26.60 | 25.38 | 26.14 | 3,860,177 | +0.09(+0.35%) |
Apr 20, 2022 | 26.25 | 26.51 | 25.47 | 26.05 | 2,081,557 | +0.04(+0.15%) |
Apr 19, 2022 | 24.80 | 26.06 | 24.70 | 26.01 | 2,387,980 | +1.46(+5.95%) |
Apr 18, 2022 | 24.47 | 25.10 | 23.70 | 24.55 | 2,109,432 | -0.27(-1.09%) |
Apr 14, 2022 | 24.59 | 25.02 | 24.22 | 24.82 | 2,146,726 | +0.27(+1.10%) |
Apr 13, 2022 | 23.60 | 24.57 | 23.47 | 24.55 | 3,309,599 | +0.80(+3.37%) |
Apr 12, 2022 | 23.50 | 24.16 | 23.25 | 23.75 | 3,001,615 | +0.77(+3.35%) |
Apr 11, 2022 | 22.50 | 23.64 | 22.40 | 22.98 | 1,441,996 | +0.30(+1.32%) |
Apr 08, 2022 | 23.13 | 23.28 | 22.45 | 22.68 | 1,046,541 | -0.71(-3.04%) |
Apr 07, 2022 | 23.35 | 23.71 | 22.60 | 23.39 | 1,860,184 | -0.11(-0.47%) |
Apr 06, 2022 | 24.44 | 24.50 | 23.31 | 23.50 | 3,375,873 | -1.70(-6.75%) |
Apr 05, 2022 | 26.62 | 26.62 | 24.92 | 25.20 | 1,408,832 | -1.62(-6.04%) |
Apr 04, 2022 | 25.70 | 27.10 | 25.35 | 26.82 | 1,649,593 | +1.19(+4.64%) |
Apr 01, 2022 | 25.33 | 25.93 | 24.87 | 25.63 | 1,193,263 | +0.39(+1.55%) |
Mar 31, 2022 | 26.22 | 26.25 | 25.23 | 25.24 | 2,093,495 | -0.99(-3.77%) |
Mar 30, 2022 | 26.67 | 26.71 | 25.79 | 26.23 | 1,260,796 | -0.66(-2.45%) |
Mar 29, 2022 | 26.90 | 27.98 | 25.05 | 26.89 | 2,741,092 | +0.77(+2.95%) |
Mar 28, 2022 | 25.55 | 26.35 | 23.88 | 26.12 | 1,429,313 | +0.57(+2.23%) |
Mar 25, 2022 | 26.30 | 26.36 | 24.80 | 25.55 | 2,375,202 | -1.11(-4.16%) |
Mar 24, 2022 | 27.45 | 27.82 | 26.08 | 26.66 | 2,035,928 | -0.78(-2.84%) |
Mar 23, 2022 | 27.20 | 28.01 | 27.03 | 27.44 | 2,666,114 | -0.31(-1.12%) |
Mar 22, 2022 | 27.71 | 29.18 | 27.60 | 27.75 | 3,252,868 | +0.61(+2.25%) |
Mar 21, 2022 | 28.00 | 28.40 | 26.37 | 27.14 | 4,455,622 | -0.69(-2.48%) |
Mar 18, 2022 | 26.58 | 28.17 | 25.53 | 27.83 | 8,037,541 | +3.40(+13.92%) |
Mar 17, 2022 | 23.37 | 24.59 | 22.88 | 24.43 | 4,365,671 | +0.90(+3.82%) |
Mar 16, 2022 | 22.10 | 23.85 | 22.10 | 23.53 | 3,341,803 | +2.20(+10.31%) |
Mar 15, 2022 | 19.92 | 21.39 | 19.75 | 21.33 | 2,342,767 | +1.41(+7.08%) |
Mar 14, 2022 | 20.74 | 21.59 | 19.87 | 19.92 | 5,321,055 | -2.10(-9.54%) |
Mar 11, 2022 | 23.06 | 23.90 | 21.87 | 22.02 | 1,908,424 | -1.03(-4.47%) |
Mar 10, 2022 | 22.32 | 23.91 | 22.10 | 23.05 | 1,852,474 | +0.16(+0.70%) |
Mar 09, 2022 | 21.79 | 22.97 | 21.70 | 22.89 | 2,175,957 | +2.06(+9.89%) |
Mar 08, 2022 | 20.66 | 22.15 | 20.61 | 20.83 | 2,399,974 | +0.10(+0.48%) |
Mar 07, 2022 | 21.93 | 22.24 | 20.69 | 20.73 | 2,669,734 | -1.24(-5.64%) |
Mar 04, 2022 | 22.22 | 22.71 | 21.63 | 21.97 | 1,743,585 | -0.69(-3.05%) |
Mar 03, 2022 | 23.58 | 23.66 | 22.47 | 22.66 | 1,584,556 | -0.89(-3.78%) |
Mar 02, 2022 | 22.31 | 23.77 | 21.99 | 23.55 | 2,884,385 | +1.60(+7.29%) |