Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.57 | 21.59 | 21.33 | 21.47 | 2,472,435 | -0.25(-1.17%) |
May 27, 2022 | 21.29 | 21.73 | 21.29 | 21.73 | 2,206,445 | +0.55(+2.62%) |
May 26, 2022 | 21.25 | 21.38 | 21.13 | 21.17 | 1,742,195 | +0.02(+0.09%) |
May 25, 2022 | 20.91 | 21.21 | 20.85 | 21.15 | 2,184,009 | +0.16(+0.76%) |
May 24, 2022 | 20.68 | 21.01 | 20.39 | 20.99 | 2,424,936 | +0.23(+1.08%) |
May 23, 2022 | 20.72 | 20.82 | 20.42 | 20.77 | 3,178,810 | +0.24(+1.19%) |
May 20, 2022 | 20.58 | 20.59 | 20.21 | 20.52 | 2,850,909 | +0.16(+0.78%) |
May 19, 2022 | 20.34 | 20.61 | 20.33 | 20.37 | 3,413,913 | -0.12(-0.60%) |
May 18, 2022 | 21.00 | 21.08 | 20.40 | 20.49 | 2,413,597 | -0.61(-2.89%) |
May 17, 2022 | 21.03 | 21.10 | 20.78 | 21.10 | 1,980,722 | +0.25(+1.22%) |
May 16, 2022 | 20.93 | 21.00 | 20.79 | 20.84 | 2,411,758 | -0.11(-0.54%) |
May 13, 2022 | 20.62 | 20.97 | 20.47 | 20.96 | 2,557,953 | +0.53(+2.57%) |
May 12, 2022 | 20.25 | 20.44 | 20.12 | 20.43 | 5,422,785 | +0.15(+0.74%) |
May 11, 2022 | 20.35 | 20.74 | 20.23 | 20.28 | 7,797,599 | -0.04(-0.19%) |
May 10, 2022 | 20.95 | 21.03 | 20.15 | 20.32 | 6,519,536 | -0.36(-1.73%) |
May 09, 2022 | 21.44 | 21.44 | 20.61 | 20.68 | 4,586,279 | -0.99(-4.55%) |
May 06, 2022 | 21.77 | 21.80 | 21.43 | 21.66 | 3,327,094 | -0.25(-1.16%) |
May 05, 2022 | 22.36 | 22.50 | 21.74 | 21.91 | 2,314,145 | -0.57(-2.55%) |
May 04, 2022 | 22.22 | 22.52 | 21.86 | 22.49 | 2,441,768 | +0.26(+1.18%) |
May 03, 2022 | 22.08 | 22.36 | 21.90 | 22.22 | 3,095,962 | +0.27(+1.24%) |
May 02, 2022 | 22.59 | 22.67 | 21.52 | 21.95 | 4,334,538 | -0.56(-2.50%) |
Apr 29, 2022 | 23.50 | 23.50 | 22.48 | 22.52 | 3,086,939 | -1.13(-4.77%) |
Apr 28, 2022 | 23.31 | 23.70 | 23.08 | 23.64 | 2,065,676 | +0.43(+1.86%) |
Apr 27, 2022 | 23.38 | 23.57 | 23.19 | 23.21 | 1,813,659 | -0.16(-0.68%) |
Apr 26, 2022 | 23.71 | 23.83 | 23.36 | 23.37 | 2,823,811 | -0.36(-1.50%) |
Apr 25, 2022 | 23.77 | 23.85 | 23.33 | 23.73 | 1,654,526 | -0.09(-0.39%) |
Apr 22, 2022 | 24.18 | 24.18 | 23.79 | 23.82 | 1,592,794 | -0.40(-1.67%) |
Apr 21, 2022 | 24.52 | 24.54 | 24.21 | 24.22 | 1,300,986 | -0.16(-0.65%) |
Apr 20, 2022 | 24.04 | 24.46 | 24.04 | 24.38 | 1,666,573 | +0.42(+1.76%) |
Apr 19, 2022 | 23.59 | 24.03 | 23.59 | 23.96 | 1,696,886 | +0.51(+2.16%) |
Apr 18, 2022 | 23.50 | 23.63 | 23.33 | 23.45 | 1,404,251 | -0.08(-0.32%) |
Apr 14, 2022 | 23.70 | 23.81 | 23.52 | 23.53 | 986,910 | -0.12(-0.52%) |
Apr 13, 2022 | 23.52 | 23.66 | 23.40 | 23.65 | 756,127 | +0.18(+0.76%) |
Apr 12, 2022 | 23.51 | 23.68 | 23.38 | 23.47 | 1,753,794 | -0.03(-0.12%) |
Apr 11, 2022 | 23.75 | 23.85 | 23.44 | 23.50 | 1,654,724 | -0.27(-1.15%) |
Apr 08, 2022 | 23.76 | 23.88 | 23.61 | 23.77 | 923,058 | +0.03(+0.12%) |
Apr 07, 2022 | 23.87 | 23.87 | 23.57 | 23.75 | 1,150,948 | -0.21(-0.86%) |
Apr 06, 2022 | 23.54 | 23.96 | 23.44 | 23.95 | 2,955,757 | +0.32(+1.35%) |
Apr 05, 2022 | 23.66 | 23.96 | 23.56 | 23.63 | 3,543,479 | -0.08(-0.36%) |
Apr 04, 2022 | 23.87 | 23.90 | 23.50 | 23.72 | 2,380,731 | -0.14(-0.59%) |
Apr 01, 2022 | 23.48 | 23.87 | 23.41 | 23.86 | 1,444,968 | +0.49(+2.09%) |
Mar 31, 2022 | 23.75 | 23.83 | 23.37 | 23.37 | 1,716,974 | -0.29(-1.23%) |
Mar 30, 2022 | 23.73 | 23.75 | 23.55 | 23.66 | 1,127,914 | -0.16(-0.67%) |
Mar 29, 2022 | 23.34 | 23.84 | 23.34 | 23.82 | 1,880,119 | +0.66(+2.84%) |
Mar 28, 2022 | 22.91 | 23.16 | 22.86 | 23.16 | 1,166,336 | +0.25(+1.11%) |
Mar 25, 2022 | 22.67 | 22.91 | 22.63 | 22.91 | 913,887 | +0.30(+1.33%) |
Mar 24, 2022 | 22.45 | 22.61 | 22.38 | 22.61 | 1,271,707 | +0.14(+0.63%) |
Mar 23, 2022 | 22.66 | 22.70 | 22.43 | 22.47 | 2,592,037 | -0.25(-1.10%) |
Mar 22, 2022 | 22.80 | 22.84 | 22.65 | 22.72 | 2,455,636 | +0.03(+0.12%) |
Mar 21, 2022 | 22.76 | 22.92 | 22.57 | 22.69 | 1,656,937 | -0.10(-0.45%) |
Mar 18, 2022 | 22.76 | 22.86 | 22.64 | 22.79 | 1,300,638 | +0.03(+0.12%) |
Mar 17, 2022 | 22.35 | 22.76 | 22.35 | 22.76 | 1,300,718 | +0.30(+1.34%) |
Mar 16, 2022 | 22.40 | 22.55 | 21.98 | 22.46 | 2,092,619 | +0.23(+1.01%) |
Mar 15, 2022 | 22.25 | 22.37 | 22.02 | 22.24 | 7,105,900 | +0.17(+0.76%) |
Mar 14, 2022 | 22.36 | 22.41 | 21.98 | 22.07 | 1,695,548 | -0.18(-0.80%) |
Mar 11, 2022 | 22.61 | 22.68 | 22.22 | 22.25 | 1,508,255 | -0.17(-0.75%) |
Mar 10, 2022 | 22.10 | 22.46 | 22.42 | 7,433,031 | +0.06(+0.25%) | |
Mar 09, 2022 | 22.39 | 22.57 | 22.33 | 22.36 | 2,928,259 | +0.32(+1.45%) |
Mar 08, 2022 | 22.13 | 22.42 | 21.96 | 22.04 | 4,705,528 | -0.10(-0.44%) |
Mar 07, 2022 | 22.51 | 22.56 | 22.13 | 22.14 | 3,357,118 | -0.44(-1.93%) |
Mar 04, 2022 | 22.23 | 22.58 | 22.16 | 22.58 | 3,180,774 | +0.18(+0.82%) |
Mar 03, 2022 | 22.28 | 22.46 | 22.08 | 22.39 | 2,780,151 | +0.21(+0.95%) |
Mar 02, 2022 | 21.86 | 22.26 | 21.86 | 22.18 | 3,081,967 | +0.42(+1.92%) |