Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.03 | 18.31 | 17.69 | 17.83 | 20,471,000 | -0.10(-0.53%) |
May 27, 2022 | 18.12 | 18.17 | 17.77 | 17.93 | 15,905,247 | -0.03(-0.15%) |
May 26, 2022 | 18.23 | 18.35 | 17.89 | 17.96 | 22,595,152 | -0.14(-0.79%) |
May 25, 2022 | 17.92 | 18.17 | 17.87 | 18.10 | 20,861,206 | -0.05(-0.28%) |
May 24, 2022 | 17.73 | 18.23 | 17.60 | 18.15 | 26,645,786 | +0.49(+2.80%) |
May 23, 2022 | 18.00 | 18.07 | 17.49 | 17.66 | 12,783,314 | -0.03(-0.14%) |
May 20, 2022 | 17.71 | 17.72 | 17.43 | 17.68 | 23,384,684 | +0.03(+0.19%) |
May 19, 2022 | 17.15 | 17.81 | 17.15 | 17.65 | 28,436,840 | +0.83(+4.91%) |
May 18, 2022 | 17.36 | 17.44 | 16.81 | 16.82 | 24,292,474 | -0.61(-3.52%) |
May 17, 2022 | 17.71 | 17.74 | 17.34 | 17.44 | 16,336,446 | -0.04(-0.24%) |
May 16, 2022 | 17.38 | 17.53 | 17.32 | 17.48 | 15,768,354 | +0.08(+0.44%) |
May 13, 2022 | 17.21 | 17.64 | 17.13 | 17.40 | 20,956,406 | +0.08(+0.44%) |
May 12, 2022 | 17.67 | 17.91 | 17.07 | 17.32 | 28,308,418 | -0.76(-4.19%) |
May 11, 2022 | 18.32 | 18.64 | 18.00 | 18.08 | 24,405,398 | -0.05(-0.28%) |
May 10, 2022 | 18.46 | 18.64 | 17.89 | 18.13 | 24,390,070 | -0.17(-0.93%) |
May 09, 2022 | 18.63 | 18.86 | 18.24 | 18.30 | 37,426,000 | -0.79(-4.15%) |
May 06, 2022 | 19.07 | 19.28 | 18.93 | 19.10 | 16,194,050 | -0.12(-0.62%) |
May 05, 2022 | 19.95 | 19.95 | 18.97 | 19.22 | 20,133,306 | -0.54(-2.72%) |
May 04, 2022 | 19.33 | 19.77 | 18.99 | 19.75 | 21,105,066 | +0.66(+3.48%) |
May 03, 2022 | 18.98 | 19.32 | 18.90 | 19.09 | 22,413,386 | +0.21(+1.13%) |
May 02, 2022 | 18.53 | 18.94 | 18.33 | 18.87 | 31,022,662 | -0.13(-0.67%) |
Apr 29, 2022 | 19.37 | 19.50 | 18.98 | 19.00 | 21,418,586 | -0.10(-0.53%) |
Apr 28, 2022 | 18.93 | 19.15 | 18.81 | 19.10 | 19,562,238 | +0.16(+0.85%) |
Apr 27, 2022 | 18.96 | 19.22 | 18.86 | 18.94 | 19,456,762 | -0.11(-0.58%) |
Apr 26, 2022 | 19.44 | 19.59 | 18.99 | 19.05 | 24,743,826 | -0.31(-1.58%) |
Apr 25, 2022 | 19.33 | 19.56 | 18.93 | 19.36 | 38,117,880 | -0.85(-4.21%) |
Apr 22, 2022 | 20.04 | 20.52 | 20.00 | 20.21 | 25,871,900 | -0.42(-2.02%) |
Apr 21, 2022 | 21.23 | 21.29 | 20.32 | 20.63 | 30,649,306 | -0.88(-4.08%) |
Apr 20, 2022 | 21.35 | 21.54 | 21.16 | 21.51 | 22,329,020 | +0.20(+0.96%) |
Apr 19, 2022 | 21.32 | 21.63 | 21.11 | 21.30 | 18,898,520 | -0.32(-1.46%) |
Apr 18, 2022 | 21.74 | 22.14 | 21.60 | 21.62 | 17,725,052 | +0.15(+0.71%) |
Apr 14, 2022 | 21.68 | 21.70 | 21.21 | 21.46 | 22,671,646 | -0.32(-1.49%) |
Apr 13, 2022 | 21.85 | 22.03 | 21.66 | 21.79 | 14,825,482 | +0.12(+0.55%) |
Apr 12, 2022 | 21.92 | 22.08 | 21.56 | 21.67 | 17,147,350 | +0.03(+0.16%) |
Apr 11, 2022 | 21.90 | 22.07 | 21.43 | 21.63 | 17,262,290 | -0.01(-0.04%) |
Apr 08, 2022 | 21.21 | 21.71 | 21.21 | 21.64 | 17,817,968 | +0.43(+2.05%) |
Apr 07, 2022 | 21.00 | 21.34 | 20.90 | 21.21 | 26,792,778 | +0.25(+1.18%) |
Apr 06, 2022 | 20.94 | 21.20 | 20.76 | 20.96 | 17,226,266 | +0.13(+0.61%) |
Apr 05, 2022 | 21.26 | 21.70 | 20.72 | 20.83 | 21,340,442 | -0.34(-1.61%) |
Apr 04, 2022 | 21.37 | 21.40 | 20.91 | 21.17 | 15,269,291 | -0.07(-0.32%) |
Apr 01, 2022 | 20.70 | 21.31 | 20.68 | 21.24 | 18,261,190 | +0.35(+1.67%) |
Mar 31, 2022 | 21.17 | 21.40 | 20.89 | 20.89 | 13,701,259 | -0.27(-1.29%) |
Mar 30, 2022 | 21.00 | 21.24 | 21.00 | 21.17 | 16,343,243 | +0.27(+1.30%) |
Mar 29, 2022 | 20.22 | 20.93 | 20.11 | 20.89 | 25,281,142 | +0.26(+1.24%) |
Mar 28, 2022 | 20.54 | 20.71 | 20.39 | 20.64 | 22,194,738 | -0.26(-1.26%) |
Mar 25, 2022 | 20.69 | 20.98 | 20.60 | 20.90 | 19,935,052 | +0.03(+0.16%) |
Mar 24, 2022 | 21.08 | 21.26 | 20.79 | 20.87 | 20,817,254 | -0.06(-0.28%) |
Mar 23, 2022 | 20.78 | 20.94 | 20.58 | 20.93 | 19,955,406 | +0.29(+1.40%) |
Mar 22, 2022 | 20.67 | 20.77 | 20.31 | 20.64 | 19,159,268 | -0.06(-0.29%) |
Mar 21, 2022 | 20.36 | 20.95 | 20.34 | 20.70 | 25,057,080 | +0.37(+1.80%) |
Mar 18, 2022 | 20.53 | 20.57 | 20.21 | 20.33 | 42,796,368 | -0.18(-0.87%) |
Mar 17, 2022 | 20.36 | 20.90 | 20.32 | 20.51 | 26,829,100 | +0.40(+1.99%) |
Mar 16, 2022 | 20.08 | 20.39 | 19.76 | 20.11 | 28,145,456 | -0.14(-0.67%) |
Mar 15, 2022 | 19.43 | 20.47 | 19.43 | 20.25 | 30,790,630 | +0.11(+0.55%) |
Mar 14, 2022 | 20.23 | 20.45 | 19.91 | 20.14 | 27,152,190 | -0.60(-2.92%) |
Mar 11, 2022 | 20.20 | 20.93 | 20.00 | 20.74 | 23,364,688 | -0.12(-0.57%) |
Mar 10, 2022 | 20.80 | 20.67 | 20.86 | 31,773,084 | +0.14(+0.66%) | |
Mar 09, 2022 | 20.20 | 20.98 | 19.93 | 20.72 | 45,959,340 | -0.88(-4.06%) |
Mar 08, 2022 | 21.37 | 22.21 | 20.85 | 21.60 | 78,895,488 | +0.43(+2.01%) |
Mar 07, 2022 | 20.76 | 21.28 | 20.39 | 21.17 | 45,919,144 | +0.56(+2.73%) |
Mar 04, 2022 | 20.20 | 20.85 | 20.08 | 20.61 | 42,147,288 | +0.54(+2.67%) |
Mar 03, 2022 | 19.69 | 20.19 | 19.69 | 20.08 | 28,058,676 | +0.36(+1.81%) |
Mar 02, 2022 | 19.45 | 19.90 | 19.30 | 19.72 | 27,336,962 | -0.26(-1.32%) |