Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.28 | 20.73 | 20.09 | 20.48 | 5,939,666 | -0.12(-0.58%) |
May 27, 2022 | 20.25 | 20.65 | 20.19 | 20.60 | 5,092,978 | +0.55(+2.74%) |
May 26, 2022 | 19.32 | 20.20 | 19.32 | 20.05 | 7,472,414 | +0.98(+5.14%) |
May 25, 2022 | 18.58 | 19.15 | 18.48 | 19.07 | 8,087,898 | +0.42(+2.25%) |
May 24, 2022 | 19.30 | 19.30 | 18.45 | 18.65 | 6,025,959 | -0.90(-4.60%) |
May 23, 2022 | 19.47 | 19.65 | 19.14 | 19.55 | 3,848,039 | +0.30(+1.56%) |
May 20, 2022 | 19.78 | 19.89 | 18.82 | 19.25 | 6,088,124 | -0.27(-1.38%) |
May 19, 2022 | 19.31 | 19.87 | 19.30 | 19.52 | 5,693,796 | +0.01(+0.05%) |
May 18, 2022 | 19.94 | 20.25 | 19.42 | 19.51 | 6,138,194 | -0.69(-3.42%) |
May 17, 2022 | 19.70 | 20.22 | 19.61 | 20.20 | 6,076,084 | +1.09(+5.70%) |
May 16, 2022 | 19.10 | 19.46 | 19.05 | 19.11 | 4,646,610 | -0.03(-0.16%) |
May 13, 2022 | 18.81 | 19.24 | 18.78 | 19.14 | 4,740,472 | +0.72(+3.91%) |
May 12, 2022 | 18.60 | 18.95 | 18.02 | 18.42 | 8,834,768 | -0.40(-2.13%) |
May 11, 2022 | 19.26 | 19.82 | 18.77 | 18.82 | 8,574,186 | -0.46(-2.39%) |
May 10, 2022 | 19.49 | 19.58 | 18.92 | 19.28 | 8,383,667 | +0.17(+0.89%) |
May 09, 2022 | 20.00 | 20.15 | 18.98 | 19.11 | 8,541,838 | -1.30(-6.37%) |
May 06, 2022 | 20.76 | 20.86 | 20.15 | 20.41 | 8,396,714 | -0.56(-2.67%) |
May 05, 2022 | 21.49 | 21.66 | 20.80 | 20.97 | 7,139,382 | -0.76(-3.50%) |
May 04, 2022 | 21.36 | 21.79 | 20.99 | 21.73 | 7,114,376 | +0.27(+1.26%) |
May 03, 2022 | 21.39 | 21.66 | 21.09 | 21.46 | 5,773,343 | +0.15(+0.70%) |
May 02, 2022 | 21.42 | 21.55 | 20.79 | 21.31 | 6,420,240 | -0.15(-0.70%) |
Apr 29, 2022 | 21.84 | 22.20 | 21.40 | 21.46 | 5,545,783 | -0.50(-2.28%) |
Apr 28, 2022 | 21.83 | 22.02 | 21.30 | 21.96 | 6,439,056 | +0.44(+2.04%) |
Apr 27, 2022 | 21.32 | 21.70 | 21.03 | 21.52 | 7,339,772 | +0.20(+0.94%) |
Apr 26, 2022 | 22.03 | 22.08 | 21.26 | 21.32 | 6,608,555 | -0.93(-4.18%) |
Apr 25, 2022 | 22.15 | 22.30 | 21.74 | 22.25 | 6,930,606 | -0.10(-0.45%) |
Apr 22, 2022 | 22.82 | 23.03 | 22.30 | 22.35 | 7,282,510 | -0.45(-1.97%) |
Apr 21, 2022 | 23.17 | 23.49 | 22.71 | 22.80 | 17,194,928 | +0.62(+2.80%) |
Apr 20, 2022 | 22.29 | 22.47 | 22.05 | 22.18 | 7,494,806 | +0.07(+0.32%) |
Apr 19, 2022 | 21.68 | 22.22 | 21.65 | 22.11 | 6,606,871 | +0.60(+2.79%) |
Apr 18, 2022 | 21.71 | 21.80 | 21.41 | 21.51 | 4,440,099 | -0.25(-1.15%) |
Apr 14, 2022 | 21.78 | 22.20 | 21.70 | 21.76 | 7,430,281 | +0.11(+0.51%) |
Apr 13, 2022 | 21.05 | 21.67 | 21.04 | 21.65 | 10,606,307 | +1.09(+5.30%) |
Apr 12, 2022 | 20.59 | 20.80 | 20.35 | 20.56 | 5,776,915 | +0.17(+0.83%) |
Apr 11, 2022 | 20.00 | 20.75 | 20.00 | 20.39 | 4,951,573 | +0.25(+1.24%) |
Apr 08, 2022 | 20.45 | 20.50 | 20.11 | 20.14 | 3,275,650 | -0.33(-1.61%) |
Apr 07, 2022 | 20.69 | 20.71 | 20.01 | 20.47 | 6,978,905 | -0.29(-1.40%) |
Apr 06, 2022 | 20.99 | 21.00 | 20.32 | 20.76 | 7,988,679 | -0.72(-3.35%) |
Apr 05, 2022 | 21.75 | 21.87 | 21.09 | 21.48 | 8,053,566 | -0.24(-1.10%) |
Apr 04, 2022 | 21.65 | 21.82 | 21.33 | 21.72 | 3,598,207 | -0.01(-0.05%) |
Apr 01, 2022 | 21.93 | 21.94 | 21.57 | 21.73 | 4,306,516 | -0.03(-0.14%) |
Mar 31, 2022 | 21.78 | 21.98 | 21.64 | 21.76 | 4,166,995 | +0.07(+0.32%) |
Mar 30, 2022 | 21.57 | 21.82 | 21.47 | 21.69 | 3,680,176 | -0.06(-0.28%) |
Mar 29, 2022 | 21.69 | 22.06 | 21.61 | 21.75 | 8,947,263 | +0.73(+3.47%) |
Mar 28, 2022 | 21.00 | 21.11 | 20.61 | 21.02 | 10,020,704 | +0.18(+0.86%) |
Mar 25, 2022 | 20.74 | 21.09 | 20.66 | 20.84 | 4,842,112 | +0.15(+0.72%) |
Mar 24, 2022 | 20.40 | 20.69 | 20.16 | 20.69 | 4,198,666 | +0.43(+2.12%) |
Mar 23, 2022 | 20.38 | 20.47 | 20.21 | 20.26 | 5,649,684 | -0.29(-1.41%) |
Mar 22, 2022 | 20.29 | 20.71 | 20.24 | 20.55 | 8,784,756 | +0.45(+2.24%) |
Mar 21, 2022 | 20.36 | 20.39 | 19.95 | 20.10 | 7,381,058 | -0.51(-2.47%) |
Mar 18, 2022 | 20.11 | 20.69 | 19.99 | 20.61 | 6,978,269 | +0.30(+1.48%) |
Mar 17, 2022 | 19.96 | 20.32 | 19.74 | 20.31 | 8,081,841 | -0.04(-0.20%) |
Mar 16, 2022 | 19.73 | 20.39 | 19.70 | 20.35 | 12,809,914 | +0.97(+5.01%) |
Mar 15, 2022 | 18.97 | 19.50 | 18.93 | 19.38 | 10,596,249 | +1.07(+5.84%) |
Mar 14, 2022 | 18.40 | 18.82 | 18.02 | 18.31 | 16,942,726 | +0.11(+0.60%) |
Mar 11, 2022 | 18.85 | 18.99 | 18.17 | 18.20 | 19,509,078 | -0.33(-1.78%) |
Mar 10, 2022 | 18.23 | 18.82 | 17.97 | 18.53 | 12,741,201 | -0.15(-0.80%) |
Mar 09, 2022 | 18.67 | 19.02 | 18.48 | 18.68 | 17,486,342 | +0.97(+5.48%) |
Mar 08, 2022 | 17.25 | 18.45 | 16.91 | 17.71 | 21,676,148 | +0.80(+4.73%) |
Mar 07, 2022 | 18.85 | 18.95 | 16.88 | 16.91 | 29,055,990 | -2.12(-11.14%) |
Mar 04, 2022 | 19.69 | 19.70 | 18.80 | 19.03 | 14,548,828 | -0.99(-4.95%) |
Mar 03, 2022 | 20.95 | 21.00 | 19.89 | 20.02 | 17,923,424 | -0.71(-3.42%) |
Mar 02, 2022 | 20.69 | 21.01 | 20.57 | 20.73 | 11,116,278 | +0.34(+1.67%) |