Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.26 | 22.46 | 21.84 | 22.07 | 14,046,547 | -0.53(-2.33%) |
May 27, 2022 | 22.16 | 22.69 | 22.16 | 22.60 | 2,274,230 | +0.64(+2.91%) |
May 26, 2022 | 21.98 | 22.15 | 21.85 | 21.96 | 1,956,558 | +0.04(+0.17%) |
May 25, 2022 | 21.49 | 22.00 | 21.49 | 21.92 | 2,617,234 | +0.28(+1.30%) |
May 24, 2022 | 21.46 | 21.69 | 21.00 | 21.64 | 2,668,743 | +0.16(+0.74%) |
May 23, 2022 | 21.27 | 21.55 | 21.05 | 21.48 | 3,202,889 | +0.46(+2.19%) |
May 20, 2022 | 21.14 | 21.37 | 20.61 | 21.02 | 4,412,961 | +0.08(+0.36%) |
May 19, 2022 | 20.92 | 21.61 | 20.72 | 20.95 | 6,393,211 | +0.11(+0.54%) |
May 18, 2022 | 21.23 | 21.31 | 20.52 | 20.83 | 50,859,648 | -0.46(-2.16%) |
May 17, 2022 | 21.42 | 21.42 | 20.72 | 21.29 | 6,046,676 | +0.19(+0.89%) |
May 16, 2022 | 21.30 | 21.39 | 20.85 | 21.11 | 3,665,204 | -0.20(-0.93%) |
May 13, 2022 | 20.59 | 21.54 | 20.52 | 21.30 | 7,880,685 | +0.23(+1.11%) |
May 12, 2022 | 21.30 | 21.52 | 20.63 | 21.07 | 3,524,630 | -0.23(-1.06%) |
May 11, 2022 | 20.91 | 21.56 | 20.81 | 21.29 | 3,432,396 | +0.46(+2.21%) |
May 10, 2022 | 20.95 | 21.12 | 20.36 | 20.83 | 4,196,666 | +0.04(+0.18%) |
May 09, 2022 | 21.70 | 21.92 | 20.60 | 20.80 | 2,795,728 | -1.18(-5.38%) |
May 06, 2022 | 22.05 | 22.08 | 21.54 | 21.98 | 3,553,744 | -0.32(-1.43%) |
May 05, 2022 | 23.87 | 24.01 | 21.51 | 22.30 | 5,504,875 | -1.66(-6.94%) |
May 04, 2022 | 25.03 | 25.23 | 23.33 | 23.96 | 5,141,626 | -1.28(-5.06%) |
May 03, 2022 | 24.47 | 25.31 | 24.44 | 25.24 | 3,611,544 | +0.79(+3.23%) |
May 02, 2022 | 25.68 | 25.90 | 23.91 | 24.45 | 3,825,241 | -1.15(-4.48%) |
Apr 29, 2022 | 26.18 | 26.25 | 25.55 | 25.59 | 4,281,605 | -0.66(-2.50%) |
Apr 28, 2022 | 25.79 | 26.43 | 25.53 | 26.25 | 2,842,401 | +0.61(+2.38%) |
Apr 27, 2022 | 26.03 | 26.28 | 25.59 | 25.64 | 4,585,895 | -0.36(-1.37%) |
Apr 26, 2022 | 26.15 | 26.32 | 25.97 | 26.00 | 3,053,249 | -0.18(-0.68%) |
Apr 25, 2022 | 25.89 | 26.23 | 25.48 | 26.18 | 4,717,615 | +0.19(+0.72%) |
Apr 22, 2022 | 26.51 | 26.64 | 25.96 | 25.99 | 3,685,694 | -0.44(-1.67%) |
Apr 21, 2022 | 26.26 | 26.68 | 26.10 | 26.43 | 3,388,252 | +0.29(+1.11%) |
Apr 20, 2022 | 25.78 | 26.25 | 25.77 | 26.14 | 2,770,966 | +0.51(+1.98%) |
Apr 19, 2022 | 25.26 | 25.82 | 25.26 | 25.63 | 2,799,731 | +0.41(+1.64%) |
Apr 18, 2022 | 25.31 | 25.43 | 25.05 | 25.22 | 2,359,298 | -0.09(-0.37%) |
Apr 14, 2022 | 25.44 | 25.67 | 25.27 | 25.31 | 2,408,533 | +0.01(+0.04%) |
Apr 13, 2022 | 25.05 | 25.33 | 24.93 | 25.30 | 2,575,099 | +0.24(+0.97%) |
Apr 12, 2022 | 25.15 | 25.49 | 24.97 | 25.06 | 3,008,553 | -0.07(-0.26%) |
Apr 11, 2022 | 25.46 | 25.54 | 24.79 | 25.12 | 7,329,587 | -0.33(-1.29%) |
Apr 08, 2022 | 25.39 | 25.77 | 25.04 | 25.45 | 3,681,017 | +0.07(+0.26%) |
Apr 07, 2022 | 25.19 | 25.58 | 24.97 | 25.39 | 3,897,280 | +0.16(+0.63%) |
Apr 06, 2022 | 24.67 | 25.34 | 24.54 | 25.23 | 4,071,710 | +0.57(+2.32%) |
Apr 05, 2022 | 25.20 | 25.65 | 24.61 | 24.66 | 4,170,980 | -0.48(-1.91%) |
Apr 04, 2022 | 25.62 | 25.92 | 24.99 | 25.13 | 3,427,878 | -0.44(-1.73%) |
Apr 01, 2022 | 24.84 | 25.59 | 24.80 | 25.58 | 3,666,152 | +0.75(+3.03%) |
Mar 31, 2022 | 25.28 | 25.45 | 24.77 | 24.82 | 4,084,097 | -0.26(-1.05%) |
Mar 30, 2022 | 25.01 | 25.19 | 24.92 | 25.09 | 3,401,876 | +0.00(+0.00%) |
Mar 29, 2022 | 24.65 | 25.16 | 24.55 | 25.09 | 3,670,229 | +0.49(+1.98%) |
Mar 28, 2022 | 24.66 | 24.85 | 24.52 | 24.60 | 2,445,118 | -0.06(-0.23%) |
Mar 25, 2022 | 24.34 | 24.83 | 24.34 | 24.66 | 6,650,780 | +0.36(+1.50%) |
Mar 24, 2022 | 23.69 | 24.29 | 23.69 | 24.29 | 3,961,660 | +0.65(+2.77%) |
Mar 23, 2022 | 23.86 | 23.98 | 23.55 | 23.64 | 2,559,014 | -0.26(-1.09%) |
Mar 22, 2022 | 24.02 | 24.12 | 23.76 | 23.90 | 5,780,855 | +0.06(+0.23%) |
Mar 21, 2022 | 23.66 | 24.17 | 23.51 | 23.84 | 9,373,958 | +0.13(+0.55%) |
Mar 18, 2022 | 24.34 | 24.42 | 23.45 | 23.71 | 58,121,392 | -0.27(-1.13%) |
Mar 17, 2022 | 23.95 | 24.27 | 23.90 | 23.98 | 9,356,418 | -0.07(-0.31%) |
Mar 16, 2022 | 24.08 | 24.41 | 23.54 | 24.06 | 6,231,614 | +0.07(+0.31%) |
Mar 15, 2022 | 23.52 | 24.07 | 23.35 | 23.98 | 5,742,607 | +0.52(+2.23%) |
Mar 14, 2022 | 23.97 | 24.10 | 23.28 | 23.46 | 5,469,715 | -0.50(-2.11%) |
Mar 11, 2022 | 24.32 | 24.62 | 23.83 | 23.97 | 3,913,474 | -0.30(-1.23%) |
Mar 10, 2022 | 24.12 | 24.37 | 23.76 | 24.26 | 5,812,012 | -0.17(-0.69%) |
Mar 09, 2022 | 25.32 | 25.41 | 24.36 | 24.43 | 6,689,623 | -0.61(-2.43%) |
Mar 08, 2022 | 24.83 | 25.24 | 24.45 | 25.04 | 5,096,945 | +0.03(+0.11%) |
Mar 07, 2022 | 25.13 | 25.48 | 25.00 | 25.01 | 7,226,479 | +0.16(+0.64%) |
Mar 04, 2022 | 24.32 | 24.89 | 24.16 | 24.85 | 6,369,630 | +0.38(+1.57%) |
Mar 03, 2022 | 24.42 | 24.80 | 24.26 | 24.47 | 5,507,296 | +0.19(+0.77%) |
Mar 02, 2022 | 23.55 | 24.33 | 23.46 | 24.28 | 5,390,894 | +0.82(+3.51%) |