Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.00 | 18.28 | 17.65 | 17.80 | 20,512,550 | -0.10(-0.53%) |
May 27, 2022 | 18.08 | 18.14 | 17.74 | 17.89 | 15,937,531 | -0.03(-0.15%) |
May 26, 2022 | 18.19 | 18.31 | 17.85 | 17.92 | 22,641,012 | -0.14(-0.79%) |
May 25, 2022 | 17.88 | 18.14 | 17.83 | 18.06 | 20,903,550 | -0.05(-0.28%) |
May 24, 2022 | 17.69 | 18.19 | 17.56 | 18.11 | 26,699,870 | +0.49(+2.80%) |
May 23, 2022 | 17.96 | 18.04 | 17.45 | 17.62 | 12,809,262 | -0.03(-0.14%) |
May 20, 2022 | 17.67 | 17.69 | 17.39 | 17.65 | 23,432,150 | +0.03(+0.19%) |
May 19, 2022 | 17.11 | 17.77 | 17.11 | 17.61 | 28,494,562 | +0.82(+4.91%) |
May 18, 2022 | 17.32 | 17.40 | 16.77 | 16.79 | 24,341,782 | -0.61(-3.52%) |
May 17, 2022 | 17.67 | 17.71 | 17.31 | 17.40 | 16,369,606 | -0.04(-0.24%) |
May 16, 2022 | 17.35 | 17.49 | 17.28 | 17.44 | 15,800,360 | +0.08(+0.44%) |
May 13, 2022 | 17.17 | 17.61 | 17.09 | 17.37 | 20,998,942 | +0.08(+0.44%) |
May 12, 2022 | 17.64 | 17.87 | 17.03 | 17.29 | 28,365,878 | -0.76(-4.19%) |
May 11, 2022 | 18.28 | 18.61 | 17.96 | 18.05 | 24,454,936 | -0.05(-0.28%) |
May 10, 2022 | 18.42 | 18.60 | 17.85 | 18.10 | 24,439,578 | -0.17(-0.93%) |
May 09, 2022 | 18.59 | 18.82 | 18.20 | 18.27 | 37,501,968 | -0.79(-4.15%) |
May 06, 2022 | 19.03 | 19.24 | 18.89 | 19.06 | 16,226,920 | -0.12(-0.62%) |
May 05, 2022 | 19.91 | 19.91 | 18.93 | 19.18 | 20,174,172 | -0.54(-2.72%) |
May 04, 2022 | 19.30 | 19.73 | 18.96 | 19.71 | 21,147,904 | +0.66(+3.48%) |
May 03, 2022 | 18.94 | 19.28 | 18.86 | 19.05 | 22,458,880 | +0.21(+1.13%) |
May 02, 2022 | 18.49 | 18.90 | 18.29 | 18.84 | 31,085,630 | -0.13(-0.67%) |
Apr 29, 2022 | 19.33 | 19.46 | 18.94 | 18.96 | 21,462,060 | -0.10(-0.53%) |
Apr 28, 2022 | 18.90 | 19.11 | 18.77 | 19.07 | 19,601,946 | +0.16(+0.85%) |
Apr 27, 2022 | 18.92 | 19.18 | 18.82 | 18.90 | 19,496,256 | -0.11(-0.58%) |
Apr 26, 2022 | 19.40 | 19.55 | 18.95 | 19.02 | 24,794,052 | -0.31(-1.58%) |
Apr 25, 2022 | 19.30 | 19.52 | 18.89 | 19.32 | 38,195,248 | -0.85(-4.21%) |
Apr 22, 2022 | 20.00 | 20.48 | 19.96 | 20.17 | 25,924,414 | -0.42(-2.02%) |
Apr 21, 2022 | 21.18 | 21.25 | 20.28 | 20.59 | 30,711,518 | -0.88(-4.08%) |
Apr 20, 2022 | 21.31 | 21.50 | 21.11 | 21.46 | 22,374,342 | +0.20(+0.96%) |
Apr 19, 2022 | 21.28 | 21.59 | 21.07 | 21.26 | 18,936,880 | -0.31(-1.46%) |
Apr 18, 2022 | 21.69 | 22.09 | 21.56 | 21.57 | 17,761,030 | +0.15(+0.71%) |
Apr 14, 2022 | 21.63 | 21.66 | 21.17 | 21.42 | 22,717,664 | -0.32(-1.49%) |
Apr 13, 2022 | 21.80 | 21.99 | 21.62 | 21.74 | 14,855,574 | +0.12(+0.55%) |
Apr 12, 2022 | 21.87 | 22.03 | 21.51 | 21.62 | 17,182,156 | +0.03(+0.16%) |
Apr 11, 2022 | 21.85 | 22.02 | 21.39 | 21.59 | 17,297,328 | -0.01(-0.04%) |
Apr 08, 2022 | 21.17 | 21.67 | 21.17 | 21.60 | 17,854,136 | +0.43(+2.05%) |
Apr 07, 2022 | 20.95 | 21.30 | 20.86 | 21.17 | 26,847,162 | +0.25(+1.18%) |
Apr 06, 2022 | 20.89 | 21.16 | 20.72 | 20.92 | 17,261,232 | +0.13(+0.61%) |
Apr 05, 2022 | 21.22 | 21.66 | 20.68 | 20.79 | 21,383,760 | -0.34(-1.61%) |
Apr 04, 2022 | 21.33 | 21.35 | 20.87 | 21.13 | 15,300,284 | -0.07(-0.32%) |
Apr 01, 2022 | 20.66 | 21.26 | 20.64 | 21.20 | 18,298,256 | +0.35(+1.67%) |
Mar 31, 2022 | 21.12 | 21.36 | 20.85 | 20.85 | 13,729,070 | -0.27(-1.29%) |
Mar 30, 2022 | 20.95 | 21.20 | 20.95 | 21.12 | 16,376,416 | +0.27(+1.30%) |
Mar 29, 2022 | 20.18 | 20.89 | 20.07 | 20.85 | 25,332,458 | +0.25(+1.24%) |
Mar 28, 2022 | 20.49 | 20.67 | 20.35 | 20.60 | 22,239,788 | -0.26(-1.26%) |
Mar 25, 2022 | 20.65 | 20.94 | 20.55 | 20.86 | 19,975,516 | +0.03(+0.16%) |
Mar 24, 2022 | 21.04 | 21.22 | 20.75 | 20.83 | 20,859,508 | -0.06(-0.28%) |
Mar 23, 2022 | 20.74 | 20.90 | 20.54 | 20.89 | 19,995,910 | +0.29(+1.40%) |
Mar 22, 2022 | 20.63 | 20.73 | 20.26 | 20.60 | 19,198,156 | -0.06(-0.29%) |
Mar 21, 2022 | 20.32 | 20.91 | 20.30 | 20.66 | 25,107,942 | +0.37(+1.80%) |
Mar 18, 2022 | 20.49 | 20.53 | 20.17 | 20.29 | 42,883,236 | -0.18(-0.87%) |
Mar 17, 2022 | 20.32 | 20.86 | 20.28 | 20.47 | 26,883,558 | +0.40(+1.99%) |
Mar 16, 2022 | 20.04 | 20.35 | 19.72 | 20.07 | 28,202,586 | -0.14(-0.67%) |
Mar 15, 2022 | 19.39 | 20.43 | 19.39 | 20.21 | 30,853,128 | +0.11(+0.55%) |
Mar 14, 2022 | 20.19 | 20.41 | 19.87 | 20.09 | 27,207,304 | -0.60(-2.92%) |
Mar 11, 2022 | 20.16 | 20.88 | 19.96 | 20.70 | 23,412,112 | -0.12(-0.57%) |
Mar 10, 2022 | 20.76 | 20.63 | 20.82 | 31,837,576 | +0.14(+0.66%) | |
Mar 09, 2022 | 20.16 | 20.94 | 19.89 | 20.68 | 46,052,628 | -0.88(-4.06%) |
Mar 08, 2022 | 21.33 | 22.16 | 20.81 | 21.56 | 79,055,624 | +0.43(+2.01%) |
Mar 07, 2022 | 20.72 | 21.23 | 20.35 | 21.13 | 46,012,348 | +0.56(+2.73%) |
Mar 04, 2022 | 20.16 | 20.81 | 20.04 | 20.57 | 42,232,836 | +0.54(+2.67%) |
Mar 03, 2022 | 19.65 | 20.15 | 19.65 | 20.04 | 28,115,630 | +0.36(+1.81%) |
Mar 02, 2022 | 19.41 | 19.86 | 19.26 | 19.68 | 27,392,450 | -0.26(-1.32%) |