Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.76 | 19.76 | 18.55 | 19.42 | 4,049,138 | -0.37(-1.87%) |
May 27, 2022 | 19.78 | 20.30 | 19.48 | 19.79 | 2,183,542 | +0.29(+1.49%) |
May 26, 2022 | 18.91 | 19.92 | 18.91 | 19.50 | 2,283,147 | +0.94(+5.06%) |
May 25, 2022 | 17.73 | 18.90 | 17.67 | 18.56 | 1,478,608 | +0.66(+3.69%) |
May 24, 2022 | 18.35 | 18.41 | 17.55 | 17.90 | 1,753,875 | -0.72(-3.87%) |
May 23, 2022 | 18.24 | 18.88 | 17.92 | 18.62 | 1,409,079 | +0.53(+2.93%) |
May 20, 2022 | 18.61 | 18.64 | 17.23 | 18.09 | 2,462,337 | -0.21(-1.15%) |
May 19, 2022 | 17.79 | 18.63 | 17.70 | 18.30 | 2,022,643 | +0.56(+3.16%) |
May 18, 2022 | 18.55 | 18.76 | 17.24 | 17.74 | 2,492,840 | -1.26(-6.63%) |
May 17, 2022 | 18.76 | 19.13 | 18.38 | 19.00 | 1,330,030 | +0.58(+3.15%) |
May 16, 2022 | 18.88 | 19.09 | 18.34 | 18.42 | 1,961,124 | -0.55(-2.90%) |
May 13, 2022 | 18.08 | 19.16 | 18.03 | 18.97 | 1,750,944 | +1.23(+6.93%) |
May 12, 2022 | 16.53 | 17.76 | 16.40 | 17.74 | 2,657,018 | +1.01(+6.04%) |
May 11, 2022 | 18.14 | 18.41 | 16.64 | 16.73 | 1,920,458 | -1.51(-8.28%) |
May 10, 2022 | 19.27 | 19.46 | 17.93 | 18.24 | 2,162,024 | -0.80(-4.20%) |
May 09, 2022 | 19.26 | 19.73 | 18.35 | 19.04 | 2,592,901 | -0.60(-3.05%) |
May 06, 2022 | 18.07 | 20.08 | 18.07 | 19.64 | 3,857,682 | +0.33(+1.71%) |
May 05, 2022 | 19.86 | 20.48 | 19.08 | 19.31 | 2,493,581 | -0.98(-4.83%) |
May 04, 2022 | 19.96 | 20.37 | 19.27 | 20.29 | 1,762,143 | +0.39(+1.96%) |
May 03, 2022 | 19.79 | 20.04 | 19.54 | 19.90 | 1,002,090 | +0.07(+0.35%) |
May 02, 2022 | 19.52 | 20.12 | 19.25 | 19.83 | 1,442,742 | +0.23(+1.17%) |
Apr 29, 2022 | 20.06 | 20.06 | 19.44 | 19.60 | 1,476,221 | -0.44(-2.20%) |
Apr 28, 2022 | 19.57 | 20.31 | 19.07 | 20.04 | 1,330,728 | +0.59(+3.03%) |
Apr 27, 2022 | 19.82 | 20.30 | 19.31 | 19.45 | 1,453,000 | -0.48(-2.41%) |
Apr 26, 2022 | 20.54 | 20.64 | 19.86 | 19.93 | 850,135 | -0.83(-4.00%) |
Apr 25, 2022 | 19.84 | 20.77 | 19.55 | 20.76 | 1,725,477 | +0.70(+3.49%) |
Apr 22, 2022 | 20.67 | 20.67 | 19.86 | 20.06 | 1,456,998 | -0.67(-3.23%) |
Apr 21, 2022 | 20.73 | 21.07 | 20.42 | 20.73 | 3,095,130 | +0.29(+1.42%) |
Apr 20, 2022 | 20.95 | 21.13 | 20.41 | 20.44 | 1,189,237 | -0.40(-1.92%) |
Apr 19, 2022 | 20.09 | 21.03 | 20.02 | 20.84 | 1,862,801 | +0.72(+3.58%) |
Apr 18, 2022 | 20.95 | 21.05 | 20.02 | 20.12 | 1,241,876 | -0.78(-3.73%) |
Apr 14, 2022 | 21.47 | 21.67 | 20.86 | 20.90 | 2,910,203 | -0.50(-2.34%) |
Apr 13, 2022 | 20.78 | 21.41 | 20.61 | 21.40 | 915,504 | +0.60(+2.88%) |
Apr 12, 2022 | 21.25 | 21.55 | 20.63 | 20.80 | 1,448,280 | -0.15(-0.72%) |
Apr 11, 2022 | 20.43 | 21.02 | 20.32 | 20.95 | 2,150,921 | +0.24(+1.16%) |
Apr 08, 2022 | 20.52 | 21.01 | 20.25 | 20.71 | 2,024,282 | +0.20(+0.98%) |
Apr 07, 2022 | 20.29 | 20.68 | 20.27 | 20.51 | 1,091,919 | +0.23(+1.13%) |
Apr 06, 2022 | 20.07 | 20.33 | 19.44 | 20.28 | 1,734,553 | -0.18(-0.88%) |
Apr 05, 2022 | 20.79 | 20.85 | 20.18 | 20.46 | 1,024,570 | -0.33(-1.59%) |
Apr 04, 2022 | 21.26 | 21.28 | 20.71 | 20.79 | 1,751,284 | +0.64(+3.18%) |
Apr 01, 2022 | 19.49 | 20.30 | 19.47 | 20.15 | 1,636,529 | +0.79(+4.08%) |
Mar 31, 2022 | 20.12 | 20.17 | 19.19 | 19.36 | 2,321,370 | -0.78(-3.87%) |
Mar 30, 2022 | 20.36 | 20.69 | 19.91 | 20.14 | 1,495,515 | -0.53(-2.56%) |
Mar 29, 2022 | 19.65 | 20.80 | 19.65 | 20.67 | 1,730,156 | +1.34(+6.93%) |
Mar 28, 2022 | 18.97 | 19.35 | 18.80 | 19.33 | 2,669,005 | +0.30(+1.58%) |
Mar 25, 2022 | 19.73 | 19.90 | 18.95 | 19.03 | 1,645,095 | -0.45(-2.31%) |
Mar 24, 2022 | 20.07 | 20.48 | 19.10 | 19.48 | 3,212,178 | -0.58(-2.89%) |
Mar 23, 2022 | 21.00 | 21.39 | 20.00 | 20.06 | 1,580,571 | -1.13(-5.33%) |
Mar 22, 2022 | 20.97 | 21.50 | 20.93 | 21.19 | 830,589 | +0.29(+1.39%) |
Mar 21, 2022 | 21.40 | 21.59 | 20.41 | 20.90 | 1,408,980 | -0.60(-2.79%) |
Mar 18, 2022 | 20.77 | 21.73 | 20.44 | 21.50 | 2,996,465 | +0.72(+3.46%) |
Mar 17, 2022 | 20.50 | 20.93 | 20.50 | 20.78 | 1,110,148 | +0.28(+1.37%) |
Mar 16, 2022 | 19.62 | 20.61 | 19.48 | 20.50 | 1,328,487 | +1.07(+5.51%) |
Mar 15, 2022 | 19.15 | 19.46 | 18.61 | 19.43 | 2,468,619 | +0.47(+2.48%) |
Mar 14, 2022 | 19.70 | 19.72 | 18.57 | 18.96 | 2,577,873 | -0.71(-3.61%) |
Mar 11, 2022 | 20.88 | 20.95 | 19.67 | 19.67 | 1,337,658 | -1.01(-4.88%) |
Mar 10, 2022 | 20.70 | 20.95 | 19.95 | 20.68 | 1,302,765 | -0.24(-1.15%) |
Mar 09, 2022 | 20.60 | 21.37 | 20.41 | 20.92 | 1,985,300 | +0.64(+3.16%) |
Mar 08, 2022 | 19.79 | 20.76 | 19.41 | 20.28 | 2,105,270 | +0.49(+2.48%) |
Mar 07, 2022 | 20.40 | 20.57 | 19.71 | 19.79 | 1,342,462 | -0.50(-2.46%) |
Mar 04, 2022 | 20.59 | 20.82 | 19.84 | 20.29 | 829,713 | -0.43(-2.08%) |
Mar 03, 2022 | 21.61 | 21.82 | 20.62 | 20.72 | 1,030,617 | -0.73(-3.40%) |
Mar 02, 2022 | 20.76 | 21.84 | 20.62 | 21.45 | 1,417,265 | +0.47(+2.24%) |