Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.38 | 21.45 | 20.80 | 21.05 | 2,657,657 | -0.63(-2.91%) |
May 27, 2022 | 19.98 | 21.78 | 19.95 | 21.68 | 3,882,414 | +0.83(+3.98%) |
May 26, 2022 | 21.01 | 21.72 | 20.74 | 20.85 | 3,855,348 | +0.08(+0.39%) |
May 25, 2022 | 17.95 | 20.98 | 17.81 | 20.77 | 8,025,708 | +2.78(+15.45%) |
May 24, 2022 | 18.42 | 18.82 | 17.84 | 17.99 | 6,954,890 | -1.55(-7.93%) |
May 23, 2022 | 19.95 | 20.68 | 19.09 | 19.54 | 4,699,264 | -0.44(-2.20%) |
May 20, 2022 | 20.50 | 20.50 | 19.52 | 19.98 | 2,687,682 | -0.29(-1.43%) |
May 19, 2022 | 20.65 | 20.87 | 20.27 | 20.27 | 2,172,934 | -0.84(-3.98%) |
May 18, 2022 | 22.53 | 22.86 | 20.97 | 21.11 | 1,904,893 | -2.52(-10.66%) |
May 17, 2022 | 23.03 | 23.66 | 22.30 | 23.63 | 2,085,012 | +0.95(+4.19%) |
May 16, 2022 | 22.54 | 22.75 | 21.90 | 22.68 | 2,649,252 | -0.04(-0.18%) |
May 13, 2022 | 22.32 | 22.92 | 22.23 | 22.72 | 1,449,040 | +0.51(+2.30%) |
May 12, 2022 | 21.46 | 22.61 | 21.35 | 22.21 | 1,894,988 | +0.68(+3.16%) |
May 11, 2022 | 22.94 | 23.05 | 21.47 | 21.53 | 1,812,722 | -1.27(-5.57%) |
May 10, 2022 | 23.61 | 23.65 | 22.37 | 22.80 | 1,248,493 | -0.45(-1.94%) |
May 09, 2022 | 22.96 | 23.66 | 22.79 | 23.25 | 1,497,138 | +0.11(+0.48%) |
May 06, 2022 | 24.05 | 24.10 | 23.02 | 23.14 | 1,195,545 | -1.11(-4.58%) |
May 05, 2022 | 24.59 | 24.77 | 23.88 | 24.25 | 1,276,494 | -0.81(-3.23%) |
May 04, 2022 | 24.15 | 25.13 | 23.85 | 25.06 | 1,184,347 | +0.98(+4.07%) |
May 03, 2022 | 24.55 | 24.79 | 24.00 | 24.08 | 1,864,432 | -0.48(-1.95%) |
May 02, 2022 | 23.79 | 24.59 | 23.45 | 24.56 | 1,524,150 | +0.76(+3.19%) |
Apr 29, 2022 | 24.47 | 24.53 | 23.69 | 23.80 | 932,880 | -0.67(-2.74%) |
Apr 28, 2022 | 24.68 | 24.81 | 23.91 | 24.47 | 1,160,135 | +0.15(+0.62%) |
Apr 27, 2022 | 24.44 | 24.77 | 24.01 | 24.32 | 1,416,438 | -0.33(-1.34%) |
Apr 26, 2022 | 24.53 | 25.00 | 24.42 | 24.65 | 1,575,052 | -0.27(-1.08%) |
Apr 25, 2022 | 23.51 | 24.94 | 23.30 | 24.92 | 2,173,506 | +1.25(+5.28%) |
Apr 22, 2022 | 24.98 | 25.42 | 23.65 | 23.67 | 2,960,189 | -2.32(-8.93%) |
Apr 21, 2022 | 26.77 | 26.92 | 25.75 | 25.99 | 2,494,926 | -0.43(-1.63%) |
Apr 20, 2022 | 26.77 | 26.96 | 26.30 | 26.42 | 1,050,599 | -0.18(-0.68%) |
Apr 19, 2022 | 26.43 | 26.77 | 26.34 | 26.60 | 1,679,490 | +0.34(+1.29%) |
Apr 18, 2022 | 26.10 | 26.43 | 25.90 | 26.26 | 1,528,802 | +0.20(+0.77%) |
Apr 14, 2022 | 26.23 | 26.50 | 26.00 | 26.06 | 1,192,805 | -0.05(-0.19%) |
Apr 13, 2022 | 25.29 | 26.31 | 25.07 | 26.11 | 1,062,070 | +0.90(+3.57%) |
Apr 12, 2022 | 25.54 | 26.09 | 25.14 | 25.21 | 1,570,305 | +0.01(+0.04%) |
Apr 11, 2022 | 25.23 | 26.48 | 25.06 | 25.20 | 1,542,332 | -0.03(-0.12%) |
Apr 08, 2022 | 24.65 | 25.59 | 24.54 | 25.23 | 2,566,358 | +0.51(+2.06%) |
Apr 07, 2022 | 24.32 | 24.92 | 23.50 | 24.72 | 3,419,610 | +0.38(+1.56%) |
Apr 06, 2022 | 24.47 | 24.62 | 23.71 | 24.34 | 1,907,125 | -0.63(-2.52%) |
Apr 05, 2022 | 24.98 | 25.26 | 24.37 | 24.97 | 1,976,144 | -0.12(-0.48%) |
Apr 04, 2022 | 24.77 | 25.32 | 24.45 | 25.09 | 1,294,861 | +0.38(+1.54%) |
Apr 01, 2022 | 24.84 | 25.20 | 24.20 | 24.71 | 2,436,171 | -0.40(-1.59%) |
Mar 31, 2022 | 25.62 | 25.64 | 24.99 | 25.11 | 1,271,932 | -0.69(-2.67%) |
Mar 30, 2022 | 26.59 | 26.71 | 25.73 | 25.80 | 1,475,950 | -1.06(-3.95%) |
Mar 29, 2022 | 25.97 | 27.02 | 25.93 | 26.86 | 1,405,816 | +1.30(+5.09%) |
Mar 28, 2022 | 25.39 | 25.75 | 25.01 | 25.56 | 1,415,532 | +0.09(+0.35%) |
Mar 25, 2022 | 25.72 | 25.86 | 25.28 | 25.47 | 1,197,855 | +0.05(+0.20%) |
Mar 24, 2022 | 25.14 | 25.63 | 24.87 | 25.42 | 1,448,663 | +0.47(+1.88%) |
Mar 23, 2022 | 26.06 | 26.11 | 24.91 | 24.95 | 1,819,448 | -1.37(-5.21%) |
Mar 22, 2022 | 26.70 | 27.08 | 26.07 | 26.32 | 1,192,425 | +0.06(+0.23%) |
Mar 21, 2022 | 26.80 | 26.91 | 25.93 | 26.26 | 1,502,531 | -0.57(-2.12%) |
Mar 18, 2022 | 26.95 | 27.10 | 26.55 | 26.83 | 2,203,524 | -0.30(-1.11%) |
Mar 17, 2022 | 26.54 | 27.17 | 26.22 | 27.13 | 1,103,274 | +0.38(+1.42%) |
Mar 16, 2022 | 26.45 | 27.34 | 26.11 | 26.75 | 1,414,519 | +0.73(+2.81%) |
Mar 15, 2022 | 25.99 | 26.62 | 25.27 | 26.02 | 1,397,367 | +0.02(+0.08%) |
Mar 14, 2022 | 26.26 | 26.87 | 25.75 | 26.00 | 1,787,811 | +0.16(+0.62%) |
Mar 11, 2022 | 26.40 | 26.63 | 25.80 | 25.84 | 1,390,434 | -0.34(-1.30%) |
Mar 10, 2022 | 25.50 | 26.20 | 25.30 | 26.18 | 1,225,662 | +0.21(+0.81%) |
Mar 09, 2022 | 25.98 | 26.61 | 25.94 | 25.97 | 1,496,424 | +0.59(+2.32%) |
Mar 08, 2022 | 24.30 | 26.28 | 24.14 | 25.38 | 2,509,725 | +1.42(+5.93%) |
Mar 07, 2022 | 25.26 | 25.42 | 23.94 | 23.96 | 2,347,629 | -1.36(-5.37%) |
Mar 04, 2022 | 27.06 | 27.27 | 25.14 | 25.32 | 2,866,137 | -1.77(-6.53%) |
Mar 03, 2022 | 28.42 | 28.49 | 26.86 | 27.09 | 2,629,058 | -1.32(-4.65%) |
Mar 02, 2022 | 28.39 | 29.08 | 27.07 | 28.41 | 4,368,905 | +1.34(+4.95%) |