Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.40 | 32.21 | 30.20 | 30.46 | 80,701,648 | +0.35(+1.16%) |
May 27, 2022 | 28.88 | 30.12 | 28.53 | 30.11 | 20,706,286 | +1.28(+4.44%) |
May 26, 2022 | 28.49 | 29.46 | 28.46 | 28.83 | 24,996,706 | +0.72(+2.55%) |
May 25, 2022 | 27.39 | 28.34 | 27.39 | 28.12 | 19,956,570 | +0.90(+3.31%) |
May 24, 2022 | 26.99 | 27.68 | 26.53 | 27.21 | 13,808,880 | -0.05(-0.18%) |
May 23, 2022 | 26.62 | 27.46 | 26.35 | 27.26 | 17,866,582 | +0.84(+3.19%) |
May 20, 2022 | 26.45 | 27.20 | 25.74 | 26.42 | 19,710,638 | +0.37(+1.41%) |
May 19, 2022 | 25.21 | 26.70 | 25.13 | 26.05 | 15,990,885 | +0.11(+0.41%) |
May 18, 2022 | 27.64 | 27.69 | 25.51 | 25.94 | 18,711,104 | -1.54(-5.61%) |
May 17, 2022 | 27.64 | 27.76 | 27.10 | 27.49 | 18,322,920 | +0.45(+1.65%) |
May 16, 2022 | 26.23 | 27.32 | 26.09 | 27.04 | 21,610,740 | +0.95(+3.63%) |
May 13, 2022 | 25.06 | 26.23 | 24.93 | 26.09 | 24,052,662 | +1.81(+7.44%) |
May 12, 2022 | 24.27 | 24.76 | 23.53 | 24.29 | 21,778,494 | -0.04(-0.16%) |
May 11, 2022 | 24.38 | 25.68 | 24.15 | 24.32 | 19,897,682 | +0.75(+3.20%) |
May 10, 2022 | 23.80 | 24.58 | 22.76 | 23.57 | 22,188,810 | +0.18(+0.79%) |
May 09, 2022 | 26.39 | 26.44 | 23.19 | 23.39 | 28,402,540 | -3.82(-14.03%) |
May 06, 2022 | 27.20 | 27.43 | 26.09 | 27.20 | 37,383,412 | +0.45(+1.70%) |
May 05, 2022 | 26.87 | 28.03 | 26.10 | 26.75 | 34,575,492 | -0.01(-0.04%) |
May 04, 2022 | 26.01 | 26.87 | 25.29 | 26.76 | 27,408,706 | +1.39(+5.49%) |
May 03, 2022 | 24.10 | 25.45 | 24.10 | 25.37 | 20,037,978 | +1.26(+5.21%) |
May 02, 2022 | 23.73 | 24.24 | 23.26 | 24.11 | 17,218,952 | +0.03(+0.12%) |
Apr 29, 2022 | 24.64 | 25.09 | 23.92 | 24.08 | 15,182,707 | -0.52(-2.12%) |
Apr 28, 2022 | 23.97 | 24.82 | 23.18 | 24.60 | 16,337,903 | +0.77(+3.24%) |
Apr 27, 2022 | 23.44 | 24.08 | 22.93 | 23.83 | 17,185,514 | +0.56(+2.41%) |
Apr 26, 2022 | 23.54 | 24.23 | 23.18 | 23.27 | 19,907,302 | -0.06(-0.25%) |
Apr 25, 2022 | 23.35 | 23.50 | 22.08 | 23.33 | 27,844,088 | -0.83(-3.44%) |
Apr 22, 2022 | 25.15 | 25.48 | 24.05 | 24.16 | 17,217,294 | -1.05(-4.18%) |
Apr 21, 2022 | 26.82 | 27.03 | 25.13 | 25.21 | 21,495,146 | -1.51(-5.64%) |
Apr 20, 2022 | 26.10 | 26.78 | 25.88 | 26.72 | 20,802,600 | +0.84(+3.25%) |
Apr 19, 2022 | 25.88 | 26.25 | 25.49 | 25.88 | 17,247,602 | -0.10(-0.37%) |
Apr 18, 2022 | 26.04 | 26.44 | 25.70 | 25.98 | 16,520,232 | +0.26(+1.01%) |
Apr 14, 2022 | 25.51 | 26.03 | 25.47 | 25.72 | 16,799,264 | +0.04(+0.15%) |
Apr 13, 2022 | 25.82 | 26.04 | 25.06 | 25.68 | 18,908,458 | +0.29(+1.14%) |
Apr 12, 2022 | 24.93 | 25.96 | 24.93 | 25.39 | 23,007,672 | +1.01(+4.16%) |
Apr 11, 2022 | 24.66 | 24.68 | 24.06 | 24.37 | 19,022,726 | -0.66(-2.63%) |
Apr 08, 2022 | 24.24 | 25.16 | 24.22 | 25.03 | 16,626,913 | +0.94(+3.89%) |
Apr 07, 2022 | 24.03 | 24.27 | 23.44 | 24.09 | 15,769,920 | +0.49(+2.09%) |
Apr 06, 2022 | 24.33 | 24.56 | 23.45 | 23.60 | 16,406,643 | -0.37(-1.53%) |
Apr 05, 2022 | 24.94 | 25.22 | 23.88 | 23.97 | 18,209,574 | -0.85(-3.43%) |
Apr 04, 2022 | 25.21 | 25.51 | 24.68 | 24.82 | 16,399,821 | -0.07(-0.27%) |
Apr 01, 2022 | 24.33 | 25.03 | 24.32 | 24.89 | 13,893,326 | +0.62(+2.55%) |
Mar 31, 2022 | 24.26 | 25.09 | 24.24 | 24.27 | 20,569,092 | -0.38(-1.53%) |
Mar 30, 2022 | 24.52 | 24.97 | 24.37 | 24.64 | 17,330,688 | +0.48(+2.00%) |
Mar 29, 2022 | 23.85 | 24.23 | 23.36 | 24.16 | 22,135,738 | -0.28(-1.15%) |
Mar 28, 2022 | 24.41 | 24.57 | 24.08 | 24.44 | 18,649,970 | -0.72(-2.88%) |
Mar 25, 2022 | 24.42 | 25.33 | 24.39 | 25.17 | 23,307,534 | +0.49(+2.00%) |
Mar 24, 2022 | 24.64 | 25.12 | 24.44 | 24.67 | 20,774,516 | -0.05(-0.20%) |
Mar 23, 2022 | 24.45 | 24.89 | 24.30 | 24.72 | 18,321,856 | +0.89(+3.73%) |
Mar 22, 2022 | 24.16 | 24.34 | 23.47 | 23.83 | 29,013,686 | -0.38(-1.56%) |
Mar 21, 2022 | 22.95 | 24.25 | 22.93 | 24.21 | 26,580,256 | +1.90(+8.54%) |
Mar 18, 2022 | 22.30 | 22.60 | 22.12 | 22.30 | 26,348,154 | +0.01(+0.04%) |
Mar 17, 2022 | 21.61 | 22.43 | 21.42 | 22.30 | 23,776,810 | +1.43(+6.86%) |
Mar 16, 2022 | 21.08 | 21.13 | 20.52 | 20.86 | 21,779,972 | -0.06(-0.28%) |
Mar 15, 2022 | 20.38 | 21.22 | 20.12 | 20.92 | 26,111,862 | -0.51(-2.39%) |
Mar 14, 2022 | 21.91 | 21.97 | 21.01 | 21.43 | 26,388,180 | -0.96(-4.27%) |
Mar 11, 2022 | 22.63 | 23.26 | 22.37 | 22.39 | 20,689,196 | -0.69(-2.97%) |
Mar 10, 2022 | 23.07 | 23.32 | 22.34 | 23.08 | 26,067,566 | +0.46(+2.05%) |
Mar 09, 2022 | 22.37 | 22.95 | 21.63 | 22.61 | 40,430,332 | -0.67(-2.86%) |
Mar 08, 2022 | 24.02 | 24.84 | 22.07 | 23.28 | 43,760,396 | -0.23(-0.99%) |
Mar 07, 2022 | 23.19 | 24.53 | 22.54 | 23.51 | 37,140,988 | +0.50(+2.18%) |
Mar 04, 2022 | 22.07 | 23.02 | 22.07 | 23.01 | 34,159,048 | +0.89(+4.02%) |
Mar 03, 2022 | 22.03 | 22.43 | 21.84 | 22.12 | 19,825,656 | -0.11(-0.48%) |
Mar 02, 2022 | 22.42 | 22.62 | 21.96 | 22.23 | 26,039,090 | +0.11(+0.48%) |