Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.46 | 23.46 | 22.82 | 23.38 | 846,711 | -0.18(-0.78%) |
May 27, 2022 | 23.35 | 23.57 | 23.18 | 23.56 | 1,100,607 | +0.31(+1.33%) |
May 26, 2022 | 23.21 | 23.56 | 23.01 | 23.25 | 831,759 | +0.16(+0.67%) |
May 25, 2022 | 22.12 | 23.48 | 22.05 | 23.10 | 1,251,791 | +0.95(+4.28%) |
May 24, 2022 | 21.93 | 22.15 | 21.62 | 22.15 | 809,879 | -0.04(-0.17%) |
May 23, 2022 | 22.00 | 22.44 | 21.96 | 22.19 | 521,537 | +0.25(+1.15%) |
May 20, 2022 | 21.60 | 21.93 | 21.27 | 21.93 | 680,716 | +0.50(+2.35%) |
May 19, 2022 | 21.11 | 21.83 | 20.84 | 21.43 | 876,256 | +0.05(+0.23%) |
May 18, 2022 | 23.48 | 23.48 | 21.30 | 21.38 | 811,076 | -2.29(-9.66%) |
May 17, 2022 | 23.05 | 23.71 | 23.05 | 23.67 | 740,357 | +0.91(+4.00%) |
May 16, 2022 | 23.00 | 23.17 | 22.47 | 22.76 | 757,192 | -0.27(-1.18%) |
May 13, 2022 | 22.92 | 23.67 | 22.72 | 23.03 | 1,336,317 | +0.14(+0.59%) |
May 12, 2022 | 22.73 | 22.95 | 22.00 | 22.89 | 1,265,210 | +0.22(+0.98%) |
May 11, 2022 | 23.33 | 23.39 | 22.37 | 22.67 | 1,220,180 | -0.69(-2.94%) |
May 10, 2022 | 23.62 | 23.82 | 22.78 | 23.36 | 1,153,323 | -0.15(-0.62%) |
May 09, 2022 | 23.39 | 23.81 | 23.30 | 23.50 | 1,016,330 | -0.15(-0.61%) |
May 06, 2022 | 23.66 | 23.80 | 23.14 | 23.65 | 981,992 | -0.09(-0.37%) |
May 05, 2022 | 23.55 | 24.03 | 23.34 | 23.74 | 1,325,894 | +0.02(+0.08%) |
May 04, 2022 | 23.44 | 24.37 | 23.40 | 23.72 | 2,528,847 | +0.06(+0.25%) |
May 03, 2022 | 23.46 | 23.84 | 23.27 | 23.66 | 1,212,384 | +0.11(+0.45%) |
May 02, 2022 | 23.02 | 23.65 | 23.02 | 23.55 | 1,194,853 | +0.67(+2.92%) |
Apr 29, 2022 | 22.72 | 23.29 | 22.56 | 22.88 | 1,116,258 | +0.25(+1.11%) |
Apr 28, 2022 | 22.52 | 23.30 | 22.36 | 22.63 | 1,280,879 | +0.50(+2.28%) |
Apr 27, 2022 | 22.28 | 22.45 | 21.95 | 22.13 | 817,486 | -0.11(-0.48%) |
Apr 26, 2022 | 22.50 | 22.87 | 22.09 | 22.23 | 1,114,611 | -0.45(-1.96%) |
Apr 25, 2022 | 22.08 | 22.77 | 21.93 | 22.68 | 1,039,301 | +0.66(+2.99%) |
Apr 22, 2022 | 21.89 | 22.31 | 21.81 | 22.02 | 878,266 | -0.03(-0.13%) |
Apr 21, 2022 | 22.22 | 22.32 | 21.91 | 22.05 | 962,520 | -0.05(-0.22%) |
Apr 20, 2022 | 21.73 | 22.22 | 21.73 | 22.10 | 860,220 | +0.53(+2.47%) |
Apr 19, 2022 | 21.13 | 21.61 | 20.96 | 21.57 | 686,740 | +0.52(+2.48%) |
Apr 18, 2022 | 20.87 | 21.20 | 20.66 | 21.04 | 617,359 | +0.11(+0.51%) |
Apr 14, 2022 | 20.88 | 21.07 | 20.67 | 20.94 | 885,696 | -0.17(-0.83%) |
Apr 13, 2022 | 20.67 | 21.25 | 20.66 | 21.11 | 1,138,528 | +0.57(+2.78%) |
Apr 12, 2022 | 20.87 | 21.27 | 20.38 | 20.54 | 963,228 | -0.23(-1.12%) |
Apr 11, 2022 | 20.81 | 21.17 | 20.57 | 20.77 | 1,414,475 | -0.09(-0.42%) |
Apr 08, 2022 | 20.62 | 21.42 | 20.04 | 20.86 | 2,365,267 | -0.48(-2.27%) |
Apr 07, 2022 | 21.06 | 21.47 | 20.74 | 21.34 | 1,425,873 | +0.28(+1.33%) |
Apr 06, 2022 | 21.49 | 21.61 | 20.76 | 21.06 | 1,545,351 | -0.56(-2.60%) |
Apr 05, 2022 | 21.86 | 22.11 | 21.24 | 21.62 | 2,236,584 | -0.41(-1.85%) |
Apr 04, 2022 | 22.64 | 22.83 | 21.93 | 22.03 | 1,794,271 | -0.53(-2.36%) |
Apr 01, 2022 | 24.78 | 24.78 | 22.47 | 22.56 | 2,822,364 | -2.13(-8.63%) |
Mar 31, 2022 | 25.48 | 25.48 | 24.43 | 24.69 | 1,097,837 | -0.82(-3.23%) |
Mar 30, 2022 | 25.52 | 25.66 | 25.14 | 25.52 | 764,691 | -0.09(-0.34%) |
Mar 29, 2022 | 25.59 | 25.74 | 25.33 | 25.60 | 660,915 | +0.15(+0.57%) |
Mar 28, 2022 | 25.27 | 25.46 | 25.15 | 25.46 | 532,995 | +0.18(+0.73%) |
Mar 25, 2022 | 25.38 | 25.61 | 24.75 | 25.28 | 1,107,307 | -0.06(-0.23%) |
Mar 24, 2022 | 25.38 | 25.61 | 25.24 | 25.33 | 821,800 | +0.06(+0.23%) |
Mar 23, 2022 | 25.68 | 25.68 | 25.22 | 25.28 | 689,864 | -0.46(-1.77%) |
Mar 22, 2022 | 25.79 | 25.90 | 25.59 | 25.73 | 1,034,976 | +0.08(+0.30%) |
Mar 21, 2022 | 25.64 | 26.02 | 25.48 | 25.65 | 504,854 | -0.14(-0.53%) |
Mar 18, 2022 | 25.12 | 25.81 | 24.84 | 25.79 | 1,546,049 | +0.43(+1.68%) |
Mar 17, 2022 | 25.38 | 25.49 | 25.01 | 25.36 | 427,058 | -0.15(-0.57%) |
Mar 16, 2022 | 24.91 | 25.56 | 24.90 | 25.51 | 817,948 | +0.67(+2.69%) |
Mar 15, 2022 | 24.59 | 24.97 | 24.45 | 24.84 | 728,949 | +0.39(+1.58%) |
Mar 14, 2022 | 24.59 | 24.60 | 23.96 | 24.45 | 836,674 | +0.01(+0.04%) |
Mar 11, 2022 | 25.00 | 25.22 | 24.42 | 24.44 | 604,993 | -0.47(-1.90%) |
Mar 10, 2022 | 24.61 | 25.02 | 24.37 | 24.92 | 796,357 | +0.13(+0.51%) |
Mar 09, 2022 | 24.51 | 24.83 | 24.43 | 24.79 | 681,625 | +0.66(+2.72%) |
Mar 08, 2022 | 24.90 | 24.92 | 23.79 | 24.13 | 748,494 | -0.89(-3.55%) |
Mar 07, 2022 | 25.92 | 25.92 | 24.96 | 25.02 | 769,297 | -1.02(-3.93%) |
Mar 04, 2022 | 26.16 | 26.25 | 25.69 | 26.05 | 790,702 | +0.18(+0.71%) |
Mar 03, 2022 | 25.77 | 26.26 | 25.72 | 25.86 | 525,792 | +0.10(+0.37%) |
Mar 02, 2022 | 25.55 | 26.18 | 25.55 | 25.77 | 607,771 | +0.40(+1.56%) |