Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.90 | 22.20 | 21.31 | 21.71 | 1,670,815 | -0.28(-1.27%) |
May 27, 2022 | 21.14 | 22.05 | 21.13 | 21.99 | 4,225,687 | +1.04(+4.96%) |
May 26, 2022 | 20.42 | 21.27 | 20.36 | 20.95 | 1,902,668 | +1.24(+6.29%) |
May 25, 2022 | 18.76 | 19.91 | 18.65 | 19.71 | 1,614,051 | +0.78(+4.12%) |
May 24, 2022 | 19.50 | 19.50 | 18.43 | 18.93 | 1,931,668 | -0.91(-4.59%) |
May 23, 2022 | 20.32 | 20.32 | 19.44 | 19.84 | 1,814,902 | -0.32(-1.59%) |
May 20, 2022 | 20.44 | 20.55 | 19.30 | 20.16 | 1,849,155 | +0.06(+0.30%) |
May 19, 2022 | 20.10 | 20.55 | 19.95 | 20.10 | 2,162,451 | -0.36(-1.76%) |
May 18, 2022 | 21.54 | 21.69 | 20.02 | 20.46 | 1,873,109 | -1.36(-6.23%) |
May 17, 2022 | 21.99 | 22.00 | 21.08 | 21.82 | 1,913,596 | +0.43(+2.01%) |
May 16, 2022 | 21.42 | 21.65 | 21.13 | 21.39 | 1,777,633 | -0.26(-1.20%) |
May 13, 2022 | 21.15 | 21.82 | 20.96 | 21.65 | 1,941,294 | +0.81(+3.89%) |
May 12, 2022 | 19.67 | 21.41 | 19.46 | 20.84 | 3,469,767 | +1.04(+5.25%) |
May 11, 2022 | 19.95 | 20.86 | 19.50 | 19.80 | 4,321,137 | +1.84(+10.24%) |
May 10, 2022 | 18.55 | 18.88 | 17.78 | 17.96 | 3,974,278 | -0.36(-1.97%) |
May 09, 2022 | 19.84 | 20.02 | 18.25 | 18.32 | 2,961,449 | -1.92(-9.49%) |
May 06, 2022 | 20.52 | 20.61 | 19.46 | 20.24 | 2,086,397 | -0.54(-2.60%) |
May 05, 2022 | 21.45 | 21.57 | 20.43 | 20.78 | 2,604,446 | -1.04(-4.77%) |
May 04, 2022 | 21.71 | 21.91 | 20.75 | 21.82 | 2,825,817 | +0.07(+0.32%) |
May 03, 2022 | 22.09 | 22.19 | 21.56 | 21.75 | 1,897,247 | -0.52(-2.33%) |
May 02, 2022 | 22.00 | 22.30 | 21.50 | 22.27 | 2,265,261 | +0.33(+1.50%) |
Apr 29, 2022 | 22.36 | 22.77 | 21.82 | 21.94 | 1,837,825 | -0.68(-3.01%) |
Apr 28, 2022 | 22.82 | 23.06 | 22.00 | 22.62 | 1,585,379 | +0.19(+0.85%) |
Apr 27, 2022 | 21.77 | 22.56 | 21.77 | 22.43 | 1,955,270 | +0.79(+3.65%) |
Apr 26, 2022 | 23.04 | 23.34 | 21.60 | 21.64 | 3,541,946 | -1.76(-7.52%) |
Apr 25, 2022 | 22.42 | 23.64 | 22.19 | 23.40 | 2,080,926 | +0.74(+3.27%) |
Apr 22, 2022 | 23.05 | 23.05 | 22.38 | 22.66 | 1,232,220 | -0.36(-1.56%) |
Apr 21, 2022 | 24.20 | 24.39 | 22.84 | 23.02 | 1,487,401 | -0.60(-2.54%) |
Apr 20, 2022 | 23.34 | 23.76 | 23.02 | 23.62 | 1,960,654 | +0.55(+2.38%) |
Apr 19, 2022 | 22.21 | 23.22 | 22.12 | 23.07 | 1,708,882 | +0.88(+3.97%) |
Apr 18, 2022 | 22.16 | 22.30 | 21.67 | 22.19 | 2,421,533 | -0.11(-0.49%) |
Apr 14, 2022 | 22.95 | 23.19 | 22.17 | 22.30 | 1,326,255 | -0.57(-2.49%) |
Apr 13, 2022 | 21.85 | 23.11 | 21.64 | 22.87 | 2,118,301 | +1.04(+4.76%) |
Apr 12, 2022 | 22.52 | 23.13 | 21.76 | 21.83 | 1,719,831 | -0.37(-1.67%) |
Apr 11, 2022 | 22.08 | 22.59 | 21.87 | 22.20 | 1,619,100 | -0.22(-0.98%) |
Apr 08, 2022 | 22.27 | 22.84 | 21.96 | 22.42 | 1,672,595 | +0.23(+1.04%) |
Apr 07, 2022 | 22.52 | 22.86 | 21.61 | 22.19 | 2,845,828 | -0.22(-0.98%) |
Apr 06, 2022 | 22.65 | 22.72 | 21.75 | 22.41 | 1,663,552 | -0.70(-3.03%) |
Apr 05, 2022 | 23.80 | 23.89 | 22.82 | 23.11 | 1,941,408 | -0.71(-2.98%) |
Apr 04, 2022 | 23.71 | 24.18 | 23.52 | 23.82 | 1,166,102 | +0.37(+1.58%) |
Apr 01, 2022 | 23.50 | 23.69 | 23.16 | 23.45 | 1,390,958 | +0.03(+0.13%) |
Mar 31, 2022 | 24.11 | 24.25 | 23.41 | 23.42 | 1,457,968 | -0.83(-3.42%) |
Mar 30, 2022 | 24.98 | 24.98 | 24.12 | 24.25 | 1,089,411 | -0.81(-3.23%) |
Mar 29, 2022 | 24.07 | 25.41 | 23.88 | 25.06 | 1,838,365 | +1.49(+6.32%) |
Mar 28, 2022 | 23.55 | 23.73 | 23.11 | 23.57 | 997,905 | +0.07(+0.30%) |
Mar 25, 2022 | 23.57 | 23.72 | 23.10 | 23.50 | 739,883 | +0.02(+0.09%) |
Mar 24, 2022 | 24.09 | 24.21 | 23.16 | 23.48 | 1,276,290 | -0.67(-2.77%) |
Mar 23, 2022 | 24.35 | 24.83 | 23.92 | 24.15 | 1,734,596 | -0.24(-0.98%) |
Mar 22, 2022 | 24.03 | 24.55 | 24.03 | 24.39 | 1,130,640 | +0.51(+2.14%) |
Mar 21, 2022 | 24.26 | 24.43 | 23.45 | 23.88 | 920,437 | -0.53(-2.17%) |
Mar 18, 2022 | 24.05 | 24.53 | 23.63 | 24.41 | 1,838,617 | +0.16(+0.66%) |
Mar 17, 2022 | 23.71 | 24.37 | 23.64 | 24.25 | 1,550,710 | +0.27(+1.13%) |
Mar 16, 2022 | 22.99 | 24.03 | 22.78 | 23.98 | 2,419,823 | +2.16(+9.90%) |
Mar 15, 2022 | 21.90 | 22.22 | 21.38 | 21.82 | 1,800,047 | +0.13(+0.60%) |
Mar 14, 2022 | 22.58 | 22.58 | 21.41 | 21.69 | 1,435,941 | -0.90(-3.98%) |
Mar 11, 2022 | 22.95 | 23.07 | 22.51 | 22.59 | 1,073,407 | -0.27(-1.18%) |
Mar 10, 2022 | 22.58 | 23.04 | 22.42 | 22.86 | 1,391,640 | -0.29(-1.25%) |
Mar 09, 2022 | 22.25 | 23.43 | 22.25 | 23.15 | 1,810,217 | +1.51(+6.98%) |
Mar 08, 2022 | 20.85 | 22.08 | 20.45 | 21.64 | 2,237,472 | +0.87(+4.19%) |
Mar 07, 2022 | 23.00 | 23.04 | 20.53 | 20.77 | 3,048,851 | -2.15(-9.38%) |
Mar 04, 2022 | 23.58 | 23.71 | 22.70 | 22.92 | 1,768,357 | -0.87(-3.66%) |
Mar 03, 2022 | 24.95 | 25.00 | 23.53 | 23.79 | 1,662,946 | -0.92(-3.72%) |
Mar 02, 2022 | 24.55 | 24.99 | 24.26 | 24.71 | 2,222,498 | +0.49(+2.02%) |