Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.14 | 21.32 | 20.14 | 20.36 | 2,039,205 | -0.72(-3.43%) |
May 27, 2022 | 21.39 | 21.47 | 20.87 | 21.08 | 1,464,746 | +0.10(+0.49%) |
May 26, 2022 | 20.66 | 21.09 | 20.55 | 20.98 | 1,444,107 | +0.26(+1.25%) |
May 25, 2022 | 20.46 | 20.81 | 20.37 | 20.72 | 1,535,699 | -0.11(-0.53%) |
May 24, 2022 | 20.80 | 21.05 | 20.27 | 20.83 | 1,729,582 | +0.24(+1.17%) |
May 23, 2022 | 21.07 | 21.18 | 20.37 | 20.59 | 1,530,078 | -0.19(-0.89%) |
May 20, 2022 | 20.97 | 21.17 | 20.41 | 20.78 | 2,309,128 | -0.06(-0.27%) |
May 19, 2022 | 20.17 | 21.18 | 20.07 | 20.83 | 2,343,465 | +1.24(+6.30%) |
May 18, 2022 | 20.23 | 20.30 | 19.55 | 19.60 | 1,850,644 | -0.78(-3.84%) |
May 17, 2022 | 20.50 | 20.73 | 20.06 | 20.38 | 1,977,496 | +0.32(+1.61%) |
May 16, 2022 | 19.95 | 20.15 | 19.69 | 20.06 | 2,103,736 | +0.10(+0.51%) |
May 13, 2022 | 19.42 | 20.29 | 19.38 | 19.96 | 2,937,173 | +0.59(+3.05%) |
May 12, 2022 | 19.78 | 20.24 | 18.98 | 19.37 | 4,102,039 | -0.86(-4.24%) |
May 11, 2022 | 20.65 | 21.26 | 20.12 | 20.23 | 2,804,543 | -0.04(-0.18%) |
May 10, 2022 | 20.99 | 21.20 | 19.85 | 20.26 | 3,179,134 | -0.35(-1.70%) |
May 09, 2022 | 21.70 | 21.88 | 20.55 | 20.61 | 3,346,261 | -1.83(-8.13%) |
May 06, 2022 | 22.79 | 22.92 | 22.25 | 22.44 | 1,641,530 | -0.35(-1.54%) |
May 05, 2022 | 24.03 | 24.12 | 22.41 | 22.79 | 2,031,153 | -1.08(-4.52%) |
May 04, 2022 | 23.17 | 23.93 | 22.92 | 23.87 | 2,205,747 | +0.65(+2.82%) |
May 03, 2022 | 22.58 | 23.42 | 22.53 | 23.21 | 1,524,561 | +0.66(+2.94%) |
May 02, 2022 | 22.17 | 22.55 | 21.80 | 22.55 | 2,474,973 | -0.29(-1.25%) |
Apr 29, 2022 | 23.33 | 23.64 | 22.80 | 22.83 | 2,059,978 | -0.30(-1.31%) |
Apr 28, 2022 | 22.48 | 23.23 | 22.32 | 23.14 | 2,154,687 | +0.66(+2.95%) |
Apr 27, 2022 | 22.78 | 23.07 | 22.42 | 22.47 | 1,800,466 | -0.29(-1.26%) |
Apr 26, 2022 | 23.64 | 23.80 | 22.67 | 22.76 | 2,341,386 | -0.75(-3.18%) |
Apr 25, 2022 | 23.42 | 23.84 | 22.58 | 23.51 | 3,537,138 | -0.87(-3.56%) |
Apr 22, 2022 | 24.68 | 25.06 | 24.14 | 24.37 | 2,068,136 | -0.79(-3.15%) |
Apr 21, 2022 | 26.65 | 26.65 | 24.83 | 25.17 | 3,308,018 | -1.71(-6.35%) |
Apr 20, 2022 | 26.29 | 26.91 | 26.26 | 26.87 | 1,659,770 | +0.49(+1.85%) |
Apr 19, 2022 | 26.73 | 27.07 | 26.24 | 26.38 | 2,329,042 | -0.96(-3.51%) |
Apr 18, 2022 | 27.84 | 28.17 | 27.29 | 27.34 | 2,472,398 | -0.17(-0.60%) |
Apr 14, 2022 | 27.52 | 27.81 | 27.11 | 27.51 | 2,080,531 | -0.10(-0.37%) |
Apr 13, 2022 | 27.15 | 27.73 | 27.04 | 27.61 | 2,282,169 | +0.77(+2.85%) |
Apr 12, 2022 | 26.84 | 27.42 | 26.54 | 26.84 | 2,958,401 | +0.27(+1.01%) |
Apr 11, 2022 | 26.80 | 27.09 | 26.17 | 26.58 | 2,850,207 | +0.22(+0.84%) |
Apr 08, 2022 | 25.66 | 26.53 | 25.55 | 26.36 | 2,776,165 | +0.86(+3.36%) |
Apr 07, 2022 | 25.29 | 25.70 | 24.92 | 25.50 | 1,770,147 | +0.35(+1.39%) |
Apr 06, 2022 | 25.18 | 25.46 | 24.79 | 25.15 | 1,562,624 | -0.05(-0.18%) |
Apr 05, 2022 | 26.00 | 26.43 | 25.02 | 25.19 | 1,844,297 | -0.64(-2.46%) |
Apr 04, 2022 | 26.21 | 26.45 | 25.57 | 25.83 | 1,758,789 | -0.08(-0.32%) |
Apr 01, 2022 | 24.99 | 25.97 | 24.99 | 25.91 | 2,251,201 | +0.75(+2.97%) |
Mar 31, 2022 | 25.41 | 25.76 | 25.13 | 25.17 | 1,841,611 | -0.21(-0.84%) |
Mar 30, 2022 | 25.44 | 25.84 | 25.20 | 25.38 | 1,849,731 | +0.18(+0.73%) |
Mar 29, 2022 | 24.17 | 25.23 | 24.00 | 25.19 | 2,715,271 | +0.47(+1.90%) |
Mar 28, 2022 | 25.63 | 25.73 | 24.59 | 24.72 | 3,217,748 | -1.34(-5.13%) |
Mar 25, 2022 | 25.81 | 26.17 | 25.75 | 26.06 | 2,574,836 | -0.03(-0.11%) |
Mar 24, 2022 | 25.94 | 26.87 | 25.75 | 26.09 | 3,143,401 | +0.41(+1.62%) |
Mar 23, 2022 | 25.61 | 25.89 | 25.22 | 25.67 | 1,910,786 | +0.26(+1.02%) |
Mar 22, 2022 | 25.66 | 25.67 | 25.06 | 25.41 | 2,103,442 | -0.29(-1.11%) |
Mar 21, 2022 | 25.68 | 26.23 | 25.49 | 25.70 | 2,426,225 | +0.19(+0.76%) |
Mar 18, 2022 | 25.22 | 25.65 | 24.75 | 25.51 | 4,761,259 | +0.06(+0.22%) |
Mar 17, 2022 | 25.36 | 26.20 | 25.29 | 25.45 | 2,982,463 | +0.60(+2.41%) |
Mar 16, 2022 | 24.35 | 24.87 | 23.94 | 24.85 | 2,969,990 | +0.37(+1.51%) |
Mar 15, 2022 | 23.13 | 24.71 | 23.06 | 24.48 | 3,187,957 | +0.53(+2.19%) |
Mar 14, 2022 | 24.41 | 24.62 | 23.66 | 23.96 | 3,798,511 | -1.25(-4.97%) |
Mar 11, 2022 | 24.89 | 25.52 | 24.65 | 25.21 | 2,663,456 | -0.29(-1.12%) |
Mar 10, 2022 | 24.85 | 25.72 | 24.85 | 25.50 | 3,572,191 | +0.71(+2.86%) |
Mar 09, 2022 | 23.80 | 25.07 | 23.56 | 24.79 | 3,606,503 | -0.30(-1.18%) |
Mar 08, 2022 | 25.17 | 26.69 | 24.63 | 25.08 | 8,661,233 | +0.52(+2.10%) |
Mar 07, 2022 | 24.38 | 25.27 | 23.99 | 24.57 | 4,454,342 | +0.06(+0.26%) |
Mar 04, 2022 | 23.77 | 24.66 | 23.56 | 24.50 | 4,174,738 | +0.98(+4.15%) |
Mar 03, 2022 | 23.46 | 23.75 | 23.12 | 23.53 | 2,251,770 | +0.07(+0.31%) |
Mar 02, 2022 | 23.17 | 23.53 | 22.99 | 23.45 | 2,571,509 | -0.17(-0.70%) |