Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.03 | 23.70 | 22.24 | 22.67 | 1,389,069 | -0.13(-0.56%) |
May 27, 2022 | 21.98 | 22.81 | 21.78 | 22.79 | 962,512 | +0.80(+3.63%) |
May 26, 2022 | 21.89 | 22.11 | 21.68 | 21.99 | 1,294,010 | +0.44(+2.03%) |
May 25, 2022 | 21.20 | 21.79 | 20.44 | 21.56 | 1,270,718 | +0.28(+1.33%) |
May 24, 2022 | 21.07 | 21.49 | 20.62 | 21.27 | 1,187,554 | +0.04(+0.18%) |
May 23, 2022 | 21.28 | 21.39 | 20.83 | 21.23 | 1,733,982 | +0.33(+1.58%) |
May 20, 2022 | 20.90 | 21.22 | 20.47 | 20.90 | 981,519 | +0.20(+0.99%) |
May 19, 2022 | 20.23 | 21.16 | 20.00 | 20.70 | 1,359,483 | -0.14(-0.65%) |
May 18, 2022 | 21.61 | 21.88 | 20.42 | 20.84 | 988,705 | -0.77(-3.56%) |
May 17, 2022 | 21.65 | 21.97 | 21.28 | 21.60 | 994,710 | +0.37(+1.74%) |
May 16, 2022 | 21.14 | 21.77 | 21.02 | 21.23 | 1,055,763 | +0.03(+0.14%) |
May 13, 2022 | 20.20 | 21.38 | 20.17 | 21.21 | 1,567,283 | +1.52(+7.72%) |
May 12, 2022 | 19.80 | 19.84 | 19.02 | 19.69 | 1,605,542 | -0.14(-0.69%) |
May 11, 2022 | 20.13 | 20.84 | 19.75 | 19.82 | 826,066 | -0.01(-0.05%) |
May 10, 2022 | 20.07 | 20.27 | 19.06 | 19.83 | 1,471,309 | +0.10(+0.49%) |
May 09, 2022 | 21.12 | 21.38 | 19.59 | 19.73 | 2,170,656 | -1.98(-9.11%) |
May 06, 2022 | 22.13 | 22.86 | 21.28 | 21.71 | 1,504,932 | -0.24(-1.11%) |
May 05, 2022 | 22.95 | 23.00 | 21.27 | 21.96 | 1,391,702 | -0.93(-4.04%) |
May 04, 2022 | 22.27 | 23.03 | 21.47 | 22.88 | 1,420,076 | +1.24(+5.72%) |
May 03, 2022 | 20.49 | 21.74 | 20.49 | 21.64 | 1,384,412 | +0.80(+3.83%) |
May 02, 2022 | 20.57 | 21.30 | 20.16 | 20.84 | 1,511,756 | +0.29(+1.42%) |
Apr 29, 2022 | 21.79 | 21.87 | 20.39 | 20.55 | 1,896,260 | -1.17(-5.38%) |
Apr 28, 2022 | 21.16 | 22.14 | 20.31 | 21.72 | 1,824,863 | +0.98(+4.74%) |
Apr 27, 2022 | 21.08 | 21.88 | 20.38 | 20.74 | 3,108,675 | +0.19(+0.95%) |
Apr 26, 2022 | 21.09 | 21.62 | 20.53 | 20.54 | 2,603,574 | -0.54(-2.54%) |
Apr 25, 2022 | 21.57 | 21.63 | 20.09 | 21.08 | 3,051,096 | -1.04(-4.71%) |
Apr 22, 2022 | 22.90 | 23.33 | 22.05 | 22.12 | 1,964,762 | -1.11(-4.78%) |
Apr 21, 2022 | 24.90 | 25.09 | 22.90 | 23.23 | 1,644,503 | -1.06(-4.37%) |
Apr 20, 2022 | 25.29 | 25.34 | 24.02 | 24.29 | 2,604,385 | -0.84(-3.33%) |
Apr 19, 2022 | 24.60 | 25.27 | 24.55 | 25.13 | 1,189,377 | +0.29(+1.18%) |
Apr 18, 2022 | 24.61 | 25.28 | 24.35 | 24.84 | 1,145,336 | +0.31(+1.27%) |
Apr 14, 2022 | 24.35 | 24.67 | 24.03 | 24.53 | 986,255 | +0.09(+0.36%) |
Apr 13, 2022 | 24.11 | 24.56 | 23.71 | 24.44 | 1,152,497 | +0.43(+1.78%) |
Apr 12, 2022 | 23.75 | 24.71 | 23.71 | 24.01 | 1,495,110 | +0.75(+3.22%) |
Apr 11, 2022 | 23.26 | 23.38 | 22.81 | 23.26 | 1,984,566 | +0.06(+0.25%) |
Apr 08, 2022 | 22.65 | 23.27 | 22.64 | 23.20 | 764,801 | +0.51(+2.23%) |
Apr 07, 2022 | 22.50 | 22.88 | 21.91 | 22.70 | 1,112,990 | +0.16(+0.71%) |
Apr 06, 2022 | 22.99 | 23.35 | 22.31 | 22.53 | 1,156,493 | -0.50(-2.15%) |
Apr 05, 2022 | 23.95 | 24.54 | 22.96 | 23.03 | 1,274,045 | -1.11(-4.59%) |
Apr 04, 2022 | 24.67 | 24.83 | 23.90 | 24.14 | 1,127,724 | -0.05(-0.20%) |
Apr 01, 2022 | 23.86 | 24.72 | 23.70 | 24.19 | 1,313,588 | +0.42(+1.76%) |
Mar 31, 2022 | 23.69 | 24.37 | 23.61 | 23.77 | 1,514,429 | -0.19(-0.81%) |
Mar 30, 2022 | 24.03 | 24.50 | 23.87 | 23.96 | 1,361,874 | +0.07(+0.28%) |
Mar 29, 2022 | 22.80 | 24.00 | 22.41 | 23.89 | 1,275,936 | +0.60(+2.58%) |
Mar 28, 2022 | 23.65 | 23.65 | 22.89 | 23.29 | 1,038,884 | -0.87(-3.62%) |
Mar 25, 2022 | 23.63 | 24.23 | 23.56 | 24.17 | 1,582,670 | +0.48(+2.01%) |
Mar 24, 2022 | 23.11 | 23.72 | 22.94 | 23.69 | 2,905,968 | +0.69(+3.00%) |
Mar 23, 2022 | 23.83 | 24.03 | 22.95 | 23.00 | 2,148,411 | -0.50(-2.11%) |
Mar 22, 2022 | 24.05 | 24.45 | 23.30 | 23.50 | 1,437,241 | -0.58(-2.42%) |
Mar 21, 2022 | 24.27 | 24.97 | 23.91 | 24.08 | 1,176,131 | +0.27(+1.14%) |
Mar 18, 2022 | 23.88 | 23.94 | 23.31 | 23.81 | 3,769,806 | -0.19(-0.81%) |
Mar 17, 2022 | 23.87 | 24.38 | 23.61 | 24.00 | 2,623,934 | +0.55(+2.36%) |
Mar 16, 2022 | 22.99 | 23.92 | 22.55 | 23.45 | 2,353,932 | +0.63(+2.77%) |
Mar 15, 2022 | 23.12 | 23.98 | 22.74 | 22.82 | 1,434,278 | -1.18(-4.94%) |
Mar 14, 2022 | 24.47 | 24.47 | 23.42 | 24.00 | 1,998,881 | -0.60(-2.45%) |
Mar 11, 2022 | 24.30 | 25.20 | 24.30 | 24.60 | 1,852,645 | -0.32(-1.29%) |
Mar 10, 2022 | 24.23 | 25.18 | 23.95 | 24.92 | 1,954,396 | +1.01(+4.22%) |
Mar 09, 2022 | 22.81 | 23.96 | 22.58 | 23.91 | 2,703,211 | +0.05(+0.20%) |
Mar 08, 2022 | 23.90 | 26.20 | 23.40 | 23.86 | 4,252,885 | +1.14(+5.00%) |
Mar 07, 2022 | 21.24 | 23.56 | 21.13 | 22.73 | 3,653,711 | +1.98(+9.55%) |
Mar 04, 2022 | 20.83 | 21.19 | 20.42 | 20.75 | 1,595,864 | -0.34(-1.61%) |
Mar 03, 2022 | 20.78 | 21.17 | 20.41 | 21.09 | 1,370,289 | +0.02(+0.09%) |
Mar 02, 2022 | 20.79 | 21.33 | 20.65 | 21.07 | 1,755,074 | +0.87(+4.33%) |