Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.33 | 22.43 | 21.83 | 22.39 | 1,294,451 | +0.00(+0.00%) |
May 27, 2022 | 21.96 | 22.41 | 21.93 | 22.39 | 1,097,606 | +0.67(+3.07%) |
May 26, 2022 | 21.30 | 21.84 | 21.27 | 21.72 | 1,718,041 | +0.66(+3.12%) |
May 25, 2022 | 20.21 | 21.19 | 20.21 | 21.06 | 1,493,175 | +0.73(+3.57%) |
May 24, 2022 | 20.58 | 20.58 | 19.76 | 20.34 | 1,574,207 | -0.47(-2.25%) |
May 23, 2022 | 20.77 | 20.93 | 20.31 | 20.81 | 1,013,093 | +0.20(+0.97%) |
May 20, 2022 | 21.98 | 21.98 | 20.20 | 20.61 | 2,597,702 | -1.14(-5.26%) |
May 19, 2022 | 21.98 | 22.60 | 21.70 | 21.75 | 2,121,555 | -0.57(-2.54%) |
May 18, 2022 | 23.06 | 23.52 | 21.99 | 22.32 | 2,412,147 | -0.90(-3.86%) |
May 17, 2022 | 22.74 | 23.31 | 22.71 | 23.21 | 940,369 | +0.85(+3.78%) |
May 16, 2022 | 22.19 | 22.60 | 22.04 | 22.37 | 962,287 | +0.02(+0.09%) |
May 13, 2022 | 21.92 | 22.49 | 21.62 | 22.35 | 1,244,766 | +0.75(+3.45%) |
May 12, 2022 | 21.68 | 21.79 | 20.91 | 21.60 | 1,280,893 | -0.07(-0.32%) |
May 11, 2022 | 22.42 | 22.76 | 21.51 | 21.67 | 1,337,133 | -0.65(-2.90%) |
May 10, 2022 | 22.16 | 22.65 | 21.64 | 22.32 | 1,508,800 | +0.46(+2.09%) |
May 09, 2022 | 23.03 | 23.04 | 21.69 | 21.86 | 1,419,466 | -1.47(-6.31%) |
May 06, 2022 | 22.83 | 23.89 | 22.60 | 23.33 | 1,635,461 | +0.30(+1.30%) |
May 05, 2022 | 23.70 | 24.31 | 22.69 | 23.03 | 1,697,290 | -0.94(-3.94%) |
May 04, 2022 | 24.10 | 24.20 | 23.06 | 23.98 | 1,434,592 | -0.03(-0.12%) |
May 03, 2022 | 24.18 | 24.62 | 23.51 | 24.01 | 1,420,377 | -0.19(-0.78%) |
May 02, 2022 | 24.46 | 24.81 | 23.58 | 24.20 | 1,974,911 | -0.09(-0.37%) |
Apr 29, 2022 | 25.75 | 25.87 | 24.16 | 24.29 | 2,937,397 | -1.61(-6.22%) |
Apr 28, 2022 | 25.33 | 26.00 | 24.84 | 25.90 | 3,338,143 | +1.00(+4.04%) |
Apr 27, 2022 | 24.67 | 25.50 | 24.27 | 24.89 | 2,378,149 | +0.22(+0.89%) |
Apr 26, 2022 | 24.89 | 25.18 | 24.47 | 24.67 | 1,916,864 | -0.42(-1.66%) |
Apr 25, 2022 | 24.65 | 25.17 | 24.35 | 25.09 | 1,156,079 | +0.47(+1.90%) |
Apr 22, 2022 | 24.60 | 25.02 | 24.50 | 24.62 | 1,149,751 | -0.04(-0.16%) |
Apr 21, 2022 | 25.14 | 25.46 | 24.55 | 24.66 | 2,440,534 | +0.02(+0.08%) |
Apr 20, 2022 | 25.27 | 25.72 | 24.61 | 24.64 | 2,349,360 | -0.27(-1.08%) |
Apr 19, 2022 | 24.02 | 25.07 | 24.02 | 24.91 | 2,485,622 | +1.07(+4.51%) |
Apr 18, 2022 | 23.99 | 24.47 | 23.71 | 23.84 | 817,673 | -0.19(-0.79%) |
Apr 14, 2022 | 24.36 | 24.70 | 23.88 | 24.03 | 1,598,109 | -0.10(-0.41%) |
Apr 13, 2022 | 22.81 | 24.36 | 22.81 | 24.13 | 1,448,949 | +1.58(+7.01%) |
Apr 12, 2022 | 22.28 | 22.70 | 22.10 | 22.55 | 1,494,511 | +0.56(+2.53%) |
Apr 11, 2022 | 21.49 | 22.05 | 21.34 | 21.99 | 1,109,747 | +0.31(+1.42%) |
Apr 08, 2022 | 21.88 | 22.11 | 21.55 | 21.68 | 1,349,947 | -0.43(-1.93%) |
Apr 07, 2022 | 22.66 | 22.84 | 21.73 | 22.11 | 1,076,971 | -0.68(-2.97%) |
Apr 06, 2022 | 23.47 | 23.81 | 22.63 | 22.78 | 1,330,936 | -0.96(-4.06%) |
Apr 05, 2022 | 24.76 | 25.15 | 23.74 | 23.75 | 1,358,855 | -0.83(-3.36%) |
Apr 04, 2022 | 24.48 | 24.68 | 23.73 | 24.57 | 1,243,103 | +0.05(+0.20%) |
Apr 01, 2022 | 24.60 | 24.60 | 24.20 | 24.53 | 1,116,291 | +0.18(+0.74%) |
Mar 31, 2022 | 24.42 | 24.86 | 24.34 | 24.35 | 1,649,619 | +0.02(+0.08%) |
Mar 30, 2022 | 24.78 | 24.87 | 24.28 | 24.33 | 2,168,095 | -0.49(-1.96%) |
Mar 29, 2022 | 24.16 | 24.81 | 24.16 | 24.81 | 2,331,658 | +0.99(+4.17%) |
Mar 28, 2022 | 23.66 | 23.89 | 23.39 | 23.82 | 1,212,857 | +0.15(+0.63%) |
Mar 25, 2022 | 23.39 | 24.03 | 23.32 | 23.67 | 950,334 | +0.37(+1.58%) |
Mar 24, 2022 | 23.26 | 23.38 | 22.86 | 23.30 | 1,718,724 | +0.09(+0.39%) |
Mar 23, 2022 | 23.81 | 24.02 | 23.20 | 23.21 | 1,397,933 | -0.70(-2.91%) |
Mar 22, 2022 | 23.86 | 24.41 | 23.67 | 23.91 | 1,927,322 | +0.36(+1.52%) |
Mar 21, 2022 | 24.07 | 24.15 | 23.33 | 23.55 | 897,921 | -0.55(-2.27%) |
Mar 18, 2022 | 23.92 | 24.32 | 23.54 | 24.10 | 2,563,241 | +0.26(+1.08%) |
Mar 17, 2022 | 23.63 | 23.88 | 23.31 | 23.84 | 1,367,349 | -0.09(-0.37%) |
Mar 16, 2022 | 23.19 | 24.02 | 23.05 | 23.93 | 2,475,359 | +0.97(+4.24%) |
Mar 15, 2022 | 23.01 | 23.45 | 22.59 | 22.95 | 1,767,833 | +0.32(+1.41%) |
Mar 14, 2022 | 23.10 | 23.39 | 22.54 | 22.64 | 1,860,342 | -0.32(-1.39%) |
Mar 11, 2022 | 23.26 | 23.80 | 22.80 | 22.95 | 2,570,427 | +0.04(+0.17%) |
Mar 10, 2022 | 22.06 | 22.92 | 21.98 | 22.91 | 1,650,222 | +0.42(+1.86%) |
Mar 09, 2022 | 22.26 | 22.77 | 22.22 | 22.50 | 1,032,672 | +0.85(+3.95%) |
Mar 08, 2022 | 21.00 | 22.07 | 20.65 | 21.64 | 1,603,395 | +0.82(+3.91%) |
Mar 07, 2022 | 21.56 | 21.60 | 20.78 | 20.83 | 1,309,302 | -0.78(-3.59%) |
Mar 04, 2022 | 21.59 | 21.67 | 21.05 | 21.60 | 1,059,383 | -0.37(-1.67%) |
Mar 03, 2022 | 22.45 | 22.56 | 21.69 | 21.97 | 1,261,067 | -0.31(-1.38%) |
Mar 02, 2022 | 21.85 | 22.52 | 21.83 | 22.28 | 899,097 | +0.58(+2.66%) |