Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.64 | 21.00 | 19.87 | 20.24 | 1,871,323 | -0.48(-2.33%) |
May 27, 2022 | 20.18 | 20.76 | 19.89 | 20.72 | 2,937,037 | +0.85(+4.28%) |
May 26, 2022 | 18.89 | 20.16 | 18.89 | 19.87 | 3,880,760 | +0.81(+4.26%) |
May 25, 2022 | 18.02 | 19.60 | 18.02 | 19.05 | 2,777,010 | +1.04(+5.77%) |
May 24, 2022 | 19.16 | 19.36 | 17.52 | 18.02 | 2,031,225 | -1.47(-7.56%) |
May 23, 2022 | 19.47 | 19.86 | 19.12 | 19.49 | 2,037,973 | +0.22(+1.13%) |
May 20, 2022 | 19.42 | 19.47 | 18.41 | 19.27 | 2,460,727 | +0.22(+1.13%) |
May 19, 2022 | 18.50 | 19.79 | 18.50 | 19.06 | 2,040,110 | +0.24(+1.29%) |
May 18, 2022 | 19.67 | 19.96 | 18.57 | 18.81 | 1,681,649 | -1.32(-6.55%) |
May 17, 2022 | 19.77 | 20.58 | 19.60 | 20.13 | 1,773,104 | +1.07(+5.59%) |
May 16, 2022 | 20.10 | 20.36 | 18.95 | 19.07 | 1,374,456 | -1.21(-5.95%) |
May 13, 2022 | 19.39 | 20.79 | 19.39 | 20.27 | 2,519,631 | +1.39(+7.38%) |
May 12, 2022 | 18.53 | 19.39 | 18.02 | 18.88 | 2,251,542 | +0.36(+1.97%) |
May 11, 2022 | 18.71 | 20.10 | 18.48 | 18.51 | 3,171,236 | -0.26(-1.40%) |
May 10, 2022 | 18.48 | 19.18 | 17.35 | 18.78 | 4,710,447 | +1.72(+10.09%) |
May 09, 2022 | 18.85 | 18.90 | 17.01 | 17.05 | 3,641,280 | -2.28(-11.80%) |
May 06, 2022 | 18.96 | 19.57 | 17.95 | 19.34 | 3,964,901 | +0.16(+0.83%) |
May 05, 2022 | 20.37 | 20.57 | 18.83 | 19.18 | 2,670,927 | -1.75(-8.36%) |
May 04, 2022 | 20.73 | 21.11 | 18.83 | 20.93 | 4,574,457 | -0.09(-0.44%) |
May 03, 2022 | 21.03 | 21.37 | 20.41 | 21.02 | 1,752,592 | +0.01(+0.04%) |
May 02, 2022 | 20.30 | 21.02 | 19.92 | 21.01 | 1,598,491 | +0.59(+2.89%) |
Apr 29, 2022 | 21.34 | 22.51 | 20.36 | 20.42 | 2,451,505 | -1.02(-4.76%) |
Apr 28, 2022 | 20.18 | 21.62 | 19.99 | 21.44 | 2,120,228 | +1.56(+7.86%) |
Apr 27, 2022 | 20.23 | 20.64 | 19.45 | 19.88 | 1,786,181 | -0.25(-1.25%) |
Apr 26, 2022 | 21.37 | 21.37 | 20.12 | 20.13 | 1,848,042 | -1.43(-6.64%) |
Apr 25, 2022 | 20.19 | 21.62 | 19.96 | 21.56 | 2,420,927 | +1.13(+5.54%) |
Apr 22, 2022 | 20.84 | 20.98 | 20.23 | 20.43 | 2,119,258 | -0.43(-2.06%) |
Apr 21, 2022 | 23.20 | 23.39 | 20.69 | 20.86 | 2,035,343 | -2.02(-8.83%) |
Apr 20, 2022 | 23.43 | 23.66 | 22.86 | 22.88 | 1,367,595 | -0.41(-1.77%) |
Apr 19, 2022 | 22.14 | 23.99 | 22.14 | 23.29 | 1,765,997 | +1.15(+5.20%) |
Apr 18, 2022 | 22.75 | 22.84 | 21.77 | 22.14 | 1,673,094 | -0.87(-3.78%) |
Apr 14, 2022 | 23.18 | 23.29 | 22.70 | 23.01 | 1,107,632 | +0.05(+0.20%) |
Apr 13, 2022 | 22.22 | 23.28 | 22.17 | 22.97 | 1,754,083 | +0.94(+4.25%) |
Apr 12, 2022 | 22.06 | 22.43 | 21.79 | 22.03 | 5,792,784 | +0.29(+1.33%) |
Apr 11, 2022 | 21.33 | 22.11 | 21.13 | 21.74 | 2,339,159 | +0.18(+0.82%) |
Apr 08, 2022 | 20.93 | 21.59 | 20.51 | 21.56 | 1,455,053 | +0.58(+2.76%) |
Apr 07, 2022 | 21.11 | 21.32 | 20.22 | 20.98 | 1,536,801 | -0.07(-0.31%) |
Apr 06, 2022 | 22.11 | 22.21 | 20.49 | 21.05 | 2,804,714 | -1.44(-6.41%) |
Apr 05, 2022 | 23.58 | 23.72 | 22.37 | 22.49 | 1,191,501 | -1.04(-4.41%) |
Apr 04, 2022 | 22.85 | 23.60 | 22.13 | 23.53 | 1,225,896 | +0.62(+2.70%) |
Apr 01, 2022 | 23.43 | 23.65 | 22.77 | 22.91 | 1,333,938 | -0.18(-0.77%) |
Mar 31, 2022 | 23.58 | 23.61 | 22.70 | 23.09 | 1,023,693 | -0.47(-1.99%) |
Mar 30, 2022 | 23.88 | 24.40 | 23.17 | 23.56 | 732,655 | -0.56(-2.33%) |
Mar 29, 2022 | 23.48 | 24.51 | 23.48 | 24.12 | 1,649,488 | +1.11(+4.84%) |
Mar 28, 2022 | 22.91 | 23.39 | 22.68 | 23.00 | 1,029,077 | +0.13(+0.57%) |
Mar 25, 2022 | 23.83 | 23.83 | 22.56 | 22.87 | 1,308,223 | -0.96(-4.04%) |
Mar 24, 2022 | 23.69 | 23.87 | 23.22 | 23.84 | 917,012 | +0.22(+0.91%) |
Mar 23, 2022 | 23.94 | 23.99 | 23.37 | 23.62 | 1,224,153 | -0.49(-2.02%) |
Mar 22, 2022 | 23.87 | 24.37 | 23.57 | 24.11 | 1,066,384 | +0.23(+0.98%) |
Mar 21, 2022 | 24.05 | 24.23 | 23.43 | 23.87 | 1,507,358 | -0.22(-0.89%) |
Mar 18, 2022 | 23.51 | 24.29 | 23.12 | 24.09 | 3,013,378 | +0.44(+1.86%) |
Mar 17, 2022 | 23.24 | 24.35 | 22.88 | 23.65 | 2,310,015 | +0.07(+0.32%) |
Mar 16, 2022 | 21.20 | 23.62 | 21.05 | 23.57 | 3,623,487 | +2.81(+13.51%) |
Mar 15, 2022 | 19.95 | 20.82 | 19.49 | 20.77 | 2,770,750 | +1.06(+5.36%) |
Mar 14, 2022 | 21.40 | 21.58 | 19.65 | 19.71 | 2,169,508 | -1.67(-7.83%) |
Mar 11, 2022 | 21.45 | 22.05 | 21.25 | 21.39 | 2,013,846 | +0.13(+0.61%) |
Mar 10, 2022 | 21.85 | 22.51 | 20.90 | 21.26 | 2,597,997 | -0.95(-4.26%) |
Mar 09, 2022 | 22.66 | 23.79 | 22.12 | 22.20 | 2,721,432 | +0.40(+1.83%) |
Mar 08, 2022 | 20.78 | 22.17 | 19.30 | 21.80 | 5,107,741 | +1.34(+6.52%) |
Mar 07, 2022 | 23.97 | 23.97 | 20.40 | 20.47 | 4,512,086 | -3.50(-14.59%) |
Mar 04, 2022 | 23.53 | 23.98 | 23.20 | 23.96 | 2,358,512 | -0.10(-0.42%) |
Mar 03, 2022 | 24.72 | 24.84 | 23.22 | 24.07 | 2,486,066 | -0.58(-2.37%) |
Mar 02, 2022 | 24.86 | 25.37 | 24.11 | 24.65 | 2,863,065 | +0.19(+0.80%) |