Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.53 | 24.53 | 23.94 | 24.09 | 6,254,227 | -0.33(-1.35%) |
May 27, 2022 | 24.03 | 24.49 | 24.02 | 24.42 | 11,802,009 | +0.36(+1.48%) |
May 26, 2022 | 23.60 | 24.15 | 23.53 | 24.06 | 1,857,916 | +0.45(+1.90%) |
May 25, 2022 | 23.24 | 23.77 | 23.19 | 23.61 | 3,442,630 | +0.08(+0.36%) |
May 24, 2022 | 23.40 | 23.54 | 23.00 | 23.53 | 1,882,643 | -0.06(-0.25%) |
May 23, 2022 | 23.37 | 23.69 | 23.30 | 23.59 | 2,571,661 | +0.60(+2.62%) |
May 20, 2022 | 22.89 | 23.10 | 22.70 | 22.99 | 2,088,532 | +0.42(+1.88%) |
May 19, 2022 | 22.21 | 22.75 | 22.21 | 22.56 | 2,910,637 | +0.49(+2.23%) |
May 18, 2022 | 22.45 | 22.54 | 21.96 | 22.07 | 2,350,948 | -0.62(-2.73%) |
May 17, 2022 | 22.56 | 22.76 | 22.42 | 22.69 | 2,947,042 | +0.61(+2.76%) |
May 16, 2022 | 21.81 | 22.21 | 21.80 | 22.08 | 2,115,911 | +0.31(+1.44%) |
May 13, 2022 | 21.31 | 21.82 | 21.27 | 21.77 | 2,803,305 | +0.57(+2.68%) |
May 12, 2022 | 20.93 | 21.37 | 20.68 | 21.20 | 3,925,428 | +0.18(+0.85%) |
May 11, 2022 | 21.00 | 21.41 | 20.94 | 21.02 | 6,390,038 | +0.23(+1.10%) |
May 10, 2022 | 20.93 | 21.02 | 20.51 | 20.79 | 8,914,130 | +0.08(+0.41%) |
May 09, 2022 | 21.05 | 21.09 | 20.64 | 20.71 | 3,654,990 | -0.75(-3.48%) |
May 06, 2022 | 21.43 | 21.82 | 21.11 | 21.45 | 4,481,323 | -0.23(-1.06%) |
May 05, 2022 | 22.16 | 22.16 | 21.32 | 21.68 | 4,133,515 | -0.83(-3.69%) |
May 04, 2022 | 21.76 | 22.55 | 21.57 | 22.51 | 3,782,894 | +0.56(+2.55%) |
May 03, 2022 | 21.85 | 22.02 | 21.77 | 21.95 | 3,713,816 | +0.30(+1.41%) |
May 02, 2022 | 21.94 | 21.98 | 21.34 | 21.65 | 6,756,556 | -0.47(-2.11%) |
Apr 29, 2022 | 22.98 | 23.08 | 22.09 | 22.11 | 4,624,587 | -0.42(-1.84%) |
Apr 28, 2022 | 22.32 | 22.61 | 21.92 | 22.53 | 2,580,858 | +0.24(+1.06%) |
Apr 27, 2022 | 22.27 | 22.50 | 22.12 | 22.29 | 4,791,705 | +0.19(+0.84%) |
Apr 26, 2022 | 22.59 | 22.59 | 22.09 | 22.10 | 6,006,378 | -0.80(-3.48%) |
Apr 25, 2022 | 22.91 | 23.03 | 22.43 | 22.90 | 7,049,033 | -0.50(-2.14%) |
Apr 22, 2022 | 24.04 | 24.04 | 23.29 | 23.40 | 5,277,976 | -0.69(-2.88%) |
Apr 21, 2022 | 24.85 | 24.87 | 23.98 | 24.10 | 6,123,342 | -0.76(-3.07%) |
Apr 20, 2022 | 24.93 | 24.93 | 24.64 | 24.86 | 1,786,806 | -0.05(-0.20%) |
Apr 19, 2022 | 24.82 | 25.04 | 24.71 | 24.91 | 2,288,691 | -0.10(-0.41%) |
Apr 18, 2022 | 24.94 | 25.10 | 24.89 | 25.01 | 1,226,024 | +0.15(+0.61%) |
Apr 14, 2022 | 25.06 | 25.09 | 24.76 | 24.86 | 1,986,850 | -0.34(-1.35%) |
Apr 13, 2022 | 25.09 | 25.30 | 25.04 | 25.20 | 2,945,475 | +0.13(+0.51%) |
Apr 12, 2022 | 25.65 | 25.66 | 25.04 | 25.07 | 1,882,877 | -0.13(-0.50%) |
Apr 11, 2022 | 25.21 | 25.31 | 25.04 | 25.20 | 1,686,210 | -0.10(-0.40%) |
Apr 08, 2022 | 25.32 | 25.38 | 25.02 | 25.30 | 1,876,808 | -0.13(-0.50%) |
Apr 07, 2022 | 25.24 | 25.51 | 25.10 | 25.43 | 1,917,810 | +0.09(+0.37%) |
Apr 06, 2022 | 25.44 | 25.56 | 25.14 | 25.33 | 3,644,282 | -0.32(-1.26%) |
Apr 05, 2022 | 26.24 | 26.34 | 25.62 | 25.65 | 2,784,128 | -0.72(-2.73%) |
Apr 04, 2022 | 26.46 | 26.47 | 26.27 | 26.37 | 2,759,410 | +0.14(+0.55%) |
Apr 01, 2022 | 26.15 | 26.37 | 26.00 | 26.23 | 5,679,356 | +0.48(+1.88%) |
Mar 31, 2022 | 25.75 | 25.91 | 25.70 | 25.75 | 2,817,571 | +0.13(+0.50%) |
Mar 30, 2022 | 25.72 | 25.77 | 25.50 | 25.62 | 3,208,345 | -0.06(-0.23%) |
Mar 29, 2022 | 25.56 | 25.69 | 25.39 | 25.68 | 4,285,171 | +0.36(+1.44%) |
Mar 28, 2022 | 25.31 | 25.38 | 25.04 | 25.32 | 2,756,881 | -0.16(-0.63%) |
Mar 25, 2022 | 25.43 | 25.51 | 25.32 | 25.48 | 2,151,284 | +0.16(+0.64%) |
Mar 24, 2022 | 24.96 | 25.32 | 24.88 | 25.32 | 3,687,280 | +0.43(+1.74%) |
Mar 23, 2022 | 24.63 | 25.05 | 24.63 | 24.88 | 2,400,155 | +0.26(+1.07%) |
Mar 22, 2022 | 24.63 | 24.71 | 24.48 | 24.62 | 6,467,502 | +0.26(+1.08%) |
Mar 21, 2022 | 24.15 | 24.43 | 24.12 | 24.36 | 2,212,961 | +0.51(+2.13%) |
Mar 18, 2022 | 23.17 | 23.87 | 23.15 | 23.85 | 2,110,218 | +0.53(+2.29%) |
Mar 17, 2022 | 22.78 | 23.33 | 22.75 | 23.32 | 2,050,562 | +0.61(+2.69%) |
Mar 16, 2022 | 22.50 | 22.76 | 22.23 | 22.71 | 10,769,146 | +0.55(+2.49%) |
Mar 15, 2022 | 22.14 | 22.26 | 21.92 | 22.16 | 6,212,565 | -0.27(-1.21%) |
Mar 14, 2022 | 22.99 | 22.99 | 22.36 | 22.43 | 3,165,014 | -0.53(-2.32%) |
Mar 11, 2022 | 23.43 | 23.52 | 22.93 | 22.96 | 3,495,545 | -0.35(-1.49%) |
Mar 10, 2022 | 23.00 | 23.36 | 23.31 | 2,173,374 | -0.06(-0.25%) | |
Mar 09, 2022 | 23.20 | 23.41 | 23.03 | 23.37 | 3,298,248 | +0.60(+2.64%) |
Mar 08, 2022 | 22.71 | 22.96 | 22.47 | 22.77 | 2,939,581 | +0.22(+0.98%) |
Mar 07, 2022 | 23.35 | 23.35 | 22.52 | 22.54 | 2,982,334 | -0.78(-3.34%) |
Mar 04, 2022 | 23.17 | 23.34 | 22.94 | 23.32 | 5,940,605 | -0.20(-0.86%) |
Mar 03, 2022 | 23.44 | 23.63 | 23.31 | 23.53 | 1,872,694 | +0.42(+1.80%) |
Mar 02, 2022 | 23.00 | 23.20 | 22.77 | 23.11 | 4,662,983 | +0.30(+1.30%) |