Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.62 | 21.80 | 20.60 | 20.83 | 1,993,688 | -0.74(-3.43%) |
May 27, 2022 | 21.88 | 21.96 | 21.35 | 21.57 | 1,432,052 | +0.10(+0.49%) |
May 26, 2022 | 21.13 | 21.57 | 21.02 | 21.46 | 1,411,873 | +0.27(+1.25%) |
May 25, 2022 | 20.93 | 21.29 | 20.84 | 21.20 | 1,501,421 | -0.11(-0.53%) |
May 24, 2022 | 21.27 | 21.53 | 20.73 | 21.31 | 1,690,977 | +0.25(+1.17%) |
May 23, 2022 | 21.56 | 21.66 | 20.84 | 21.06 | 1,495,925 | -0.19(-0.89%) |
May 20, 2022 | 21.45 | 21.65 | 20.87 | 21.25 | 2,257,587 | -0.06(-0.27%) |
May 19, 2022 | 20.63 | 21.67 | 20.53 | 21.31 | 2,291,157 | +1.26(+6.30%) |
May 18, 2022 | 20.69 | 20.76 | 19.99 | 20.05 | 1,809,337 | -0.80(-3.84%) |
May 17, 2022 | 20.97 | 21.21 | 20.52 | 20.85 | 1,933,357 | +0.33(+1.61%) |
May 16, 2022 | 20.40 | 20.61 | 20.14 | 20.52 | 2,056,779 | +0.10(+0.51%) |
May 13, 2022 | 19.87 | 20.75 | 19.82 | 20.41 | 2,871,613 | +0.60(+3.05%) |
May 12, 2022 | 20.23 | 20.71 | 19.41 | 19.81 | 4,010,479 | -0.88(-4.24%) |
May 11, 2022 | 21.12 | 21.74 | 20.58 | 20.69 | 2,741,944 | -0.04(-0.18%) |
May 10, 2022 | 21.47 | 21.69 | 20.30 | 20.72 | 3,108,174 | -0.36(-1.70%) |
May 09, 2022 | 22.20 | 22.38 | 21.02 | 21.08 | 3,271,570 | -1.87(-8.13%) |
May 06, 2022 | 23.31 | 23.44 | 22.76 | 22.95 | 1,604,889 | -0.36(-1.54%) |
May 05, 2022 | 24.58 | 24.67 | 22.92 | 23.31 | 1,985,816 | -1.10(-4.52%) |
May 04, 2022 | 23.69 | 24.47 | 23.44 | 24.41 | 2,156,514 | +0.67(+2.82%) |
May 03, 2022 | 23.10 | 23.96 | 23.05 | 23.74 | 1,490,531 | +0.68(+2.94%) |
May 02, 2022 | 22.68 | 23.06 | 22.30 | 23.06 | 2,419,730 | -0.29(-1.25%) |
Apr 29, 2022 | 23.86 | 24.18 | 23.32 | 23.36 | 2,013,998 | -0.31(-1.31%) |
Apr 28, 2022 | 23.00 | 23.76 | 22.83 | 23.67 | 2,106,593 | +0.68(+2.95%) |
Apr 27, 2022 | 23.30 | 23.60 | 22.93 | 22.99 | 1,760,278 | -0.29(-1.26%) |
Apr 26, 2022 | 24.18 | 24.35 | 23.19 | 23.28 | 2,289,124 | -0.76(-3.18%) |
Apr 25, 2022 | 23.96 | 24.38 | 23.10 | 24.04 | 3,458,187 | -0.89(-3.56%) |
Apr 22, 2022 | 25.24 | 25.64 | 24.69 | 24.93 | 2,021,973 | -0.81(-3.15%) |
Apr 21, 2022 | 27.26 | 27.26 | 25.40 | 25.74 | 3,234,180 | -1.74(-6.35%) |
Apr 20, 2022 | 26.89 | 27.52 | 26.86 | 27.48 | 1,622,723 | +0.50(+1.85%) |
Apr 19, 2022 | 27.34 | 27.68 | 26.83 | 26.99 | 2,277,056 | -0.98(-3.51%) |
Apr 18, 2022 | 28.48 | 28.81 | 27.91 | 27.97 | 2,417,213 | -0.17(-0.60%) |
Apr 14, 2022 | 28.14 | 28.44 | 27.73 | 28.14 | 2,034,092 | -0.10(-0.37%) |
Apr 13, 2022 | 27.77 | 28.36 | 27.65 | 28.24 | 2,231,229 | +0.78(+2.85%) |
Apr 12, 2022 | 27.46 | 28.05 | 27.15 | 27.46 | 2,892,368 | +0.27(+1.01%) |
Apr 11, 2022 | 27.41 | 27.71 | 26.77 | 27.18 | 2,786,589 | +0.23(+0.84%) |
Apr 08, 2022 | 26.25 | 27.14 | 26.14 | 26.96 | 2,714,199 | +0.88(+3.36%) |
Apr 07, 2022 | 25.86 | 26.28 | 25.49 | 26.08 | 1,730,636 | +0.36(+1.39%) |
Apr 06, 2022 | 25.76 | 26.04 | 25.35 | 25.72 | 1,527,745 | -0.05(-0.18%) |
Apr 05, 2022 | 26.60 | 27.03 | 25.59 | 25.77 | 1,803,131 | -0.65(-2.46%) |
Apr 04, 2022 | 26.81 | 27.05 | 26.16 | 26.42 | 1,719,532 | -0.08(-0.32%) |
Apr 01, 2022 | 25.56 | 26.56 | 25.56 | 26.50 | 2,200,953 | +0.76(+2.97%) |
Mar 31, 2022 | 26.00 | 26.34 | 25.70 | 25.74 | 1,800,505 | -0.22(-0.84%) |
Mar 30, 2022 | 26.02 | 26.43 | 25.78 | 25.96 | 1,808,444 | +0.19(+0.73%) |
Mar 29, 2022 | 24.72 | 25.80 | 24.55 | 25.77 | 2,654,664 | +0.48(+1.90%) |
Mar 28, 2022 | 26.21 | 26.32 | 25.15 | 25.29 | 3,145,925 | -1.37(-5.13%) |
Mar 25, 2022 | 26.40 | 26.76 | 26.33 | 26.66 | 2,517,363 | -0.03(-0.11%) |
Mar 24, 2022 | 26.53 | 27.48 | 26.33 | 26.68 | 3,073,238 | +0.42(+1.62%) |
Mar 23, 2022 | 26.19 | 26.48 | 25.79 | 26.26 | 1,868,136 | +0.26(+1.02%) |
Mar 22, 2022 | 26.25 | 26.26 | 25.63 | 26.00 | 2,056,491 | -0.29(-1.11%) |
Mar 21, 2022 | 26.27 | 26.82 | 26.07 | 26.29 | 2,372,070 | +0.20(+0.76%) |
Mar 18, 2022 | 25.80 | 26.24 | 25.32 | 26.09 | 4,654,984 | +0.06(+0.22%) |
Mar 17, 2022 | 25.94 | 26.80 | 25.86 | 26.03 | 2,915,893 | +0.61(+2.41%) |
Mar 16, 2022 | 24.91 | 25.44 | 24.49 | 25.42 | 2,903,698 | +0.38(+1.51%) |
Mar 15, 2022 | 23.66 | 25.27 | 23.59 | 25.04 | 3,116,799 | +0.54(+2.19%) |
Mar 14, 2022 | 24.97 | 25.18 | 24.20 | 24.51 | 3,713,725 | -1.28(-4.97%) |
Mar 11, 2022 | 25.46 | 26.10 | 25.21 | 25.79 | 2,604,005 | -0.29(-1.12%) |
Mar 10, 2022 | 25.42 | 26.30 | 25.42 | 26.08 | 3,492,457 | +0.73(+2.86%) |
Mar 09, 2022 | 24.35 | 25.65 | 24.10 | 25.35 | 3,526,003 | -0.30(-1.18%) |
Mar 08, 2022 | 25.74 | 27.30 | 25.19 | 25.66 | 8,467,908 | +0.53(+2.10%) |
Mar 07, 2022 | 24.94 | 25.84 | 24.53 | 25.13 | 4,354,918 | +0.07(+0.26%) |
Mar 04, 2022 | 24.32 | 25.22 | 24.10 | 25.06 | 4,081,555 | +1.00(+4.15%) |
Mar 03, 2022 | 24.00 | 24.29 | 23.64 | 24.06 | 2,201,509 | +0.08(+0.31%) |
Mar 02, 2022 | 23.70 | 24.07 | 23.52 | 23.99 | 2,514,111 | -0.17(-0.70%) |