Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.15 | 20.65 | 19.72 | 20.23 | 24,868,662 | +0.33(+1.66%) |
May 27, 2022 | 21.06 | 21.10 | 19.88 | 19.90 | 18,344,712 | -1.57(-7.30%) |
May 26, 2022 | 22.61 | 22.65 | 21.18 | 21.47 | 20,705,500 | -1.36(-5.96%) |
May 25, 2022 | 23.77 | 23.84 | 22.48 | 22.83 | 23,973,942 | -0.62(-2.66%) |
May 24, 2022 | 23.70 | 24.68 | 23.25 | 23.45 | 30,619,194 | +0.52(+2.27%) |
May 23, 2022 | 23.72 | 24.17 | 22.80 | 22.93 | 25,652,750 | -1.40(-5.75%) |
May 20, 2022 | 23.63 | 26.02 | 23.53 | 24.33 | 35,256,416 | -0.03(-0.12%) |
May 19, 2022 | 24.52 | 24.77 | 23.49 | 24.36 | 37,130,376 | +0.46(+1.94%) |
May 18, 2022 | 22.07 | 24.10 | 22.03 | 23.90 | 30,112,446 | +2.57(+12.05%) |
May 17, 2022 | 21.63 | 22.29 | 21.30 | 21.33 | 21,986,100 | -1.39(-6.11%) |
May 16, 2022 | 22.73 | 23.13 | 22.06 | 22.71 | 19,910,916 | +0.26(+1.18%) |
May 13, 2022 | 23.37 | 23.57 | 22.17 | 22.45 | 23,016,526 | -1.72(-7.11%) |
May 12, 2022 | 24.72 | 25.49 | 23.54 | 24.17 | 35,882,640 | +0.08(+0.31%) |
May 11, 2022 | 23.18 | 24.23 | 22.15 | 24.09 | 30,648,354 | +1.08(+4.68%) |
May 10, 2022 | 22.07 | 23.73 | 21.78 | 23.02 | 33,117,148 | -0.10(-0.45%) |
May 09, 2022 | 22.11 | 23.40 | 21.89 | 23.12 | 34,680,204 | +2.02(+9.58%) |
May 06, 2022 | 21.17 | 21.98 | 20.60 | 21.10 | 47,321,252 | +0.34(+1.64%) |
May 05, 2022 | 19.36 | 21.33 | 19.33 | 20.76 | 47,309,440 | +2.01(+10.73%) |
May 04, 2022 | 20.50 | 21.03 | 18.66 | 18.75 | 37,290,212 | -1.88(-9.11%) |
May 03, 2022 | 20.85 | 21.09 | 20.24 | 20.63 | 24,464,392 | -0.27(-1.31%) |
May 02, 2022 | 21.30 | 22.38 | 20.69 | 20.90 | 36,325,692 | -0.38(-1.78%) |
Apr 29, 2022 | 19.76 | 21.41 | 19.43 | 21.28 | 31,563,870 | +2.13(+11.09%) |
Apr 28, 2022 | 19.99 | 20.69 | 18.89 | 19.15 | 30,970,876 | -1.60(-7.69%) |
Apr 27, 2022 | 20.75 | 21.08 | 19.89 | 20.75 | 39,810,076 | -0.15(-0.72%) |
Apr 26, 2022 | 19.59 | 20.92 | 19.57 | 20.90 | 31,871,374 | +1.64(+8.53%) |
Apr 25, 2022 | 19.91 | 20.58 | 19.21 | 19.26 | 34,823,348 | -0.33(-1.69%) |
Apr 22, 2022 | 18.24 | 19.65 | 18.20 | 19.59 | 26,527,450 | +1.51(+8.36%) |
Apr 21, 2022 | 16.86 | 18.20 | 16.69 | 18.08 | 24,164,958 | +0.75(+4.30%) |
Apr 20, 2022 | 17.05 | 17.46 | 16.97 | 17.33 | 16,393,128 | +0.07(+0.38%) |
Apr 19, 2022 | 18.17 | 18.20 | 17.18 | 17.27 | 18,564,656 | -0.90(-4.94%) |
Apr 18, 2022 | 18.29 | 18.45 | 17.93 | 18.16 | 14,460,431 | +0.00(+0.00%) |
Apr 14, 2022 | 17.48 | 18.19 | 17.34 | 18.16 | 16,191,278 | +0.63(+3.61%) |
Apr 13, 2022 | 18.17 | 18.19 | 17.42 | 17.53 | 18,396,698 | -0.60(-3.33%) |
Apr 12, 2022 | 17.54 | 18.34 | 17.23 | 18.13 | 18,246,566 | +0.18(+1.00%) |
Apr 11, 2022 | 17.46 | 18.00 | 17.36 | 17.95 | 15,546,642 | +0.88(+5.14%) |
Apr 08, 2022 | 17.02 | 17.25 | 16.72 | 17.08 | 12,133,745 | +0.14(+0.84%) |
Apr 07, 2022 | 17.30 | 17.53 | 16.71 | 16.93 | 19,497,846 | -0.25(-1.43%) |
Apr 06, 2022 | 17.15 | 17.53 | 16.92 | 17.18 | 19,512,596 | +0.49(+2.94%) |
Apr 05, 2022 | 16.25 | 16.82 | 15.96 | 16.69 | 18,010,680 | +0.60(+3.76%) |
Apr 04, 2022 | 16.49 | 16.58 | 16.07 | 16.08 | 8,989,325 | -0.43(-2.63%) |
Apr 01, 2022 | 16.47 | 16.92 | 16.44 | 16.52 | 15,052,975 | -0.11(-0.68%) |
Mar 31, 2022 | 16.00 | 16.66 | 15.90 | 16.63 | 13,955,026 | +0.75(+4.70%) |
Mar 30, 2022 | 15.74 | 16.14 | 15.65 | 15.89 | 14,901,932 | +0.26(+1.63%) |
Mar 29, 2022 | 15.78 | 16.08 | 15.57 | 15.63 | 17,670,892 | -0.60(-3.72%) |
Mar 28, 2022 | 16.65 | 16.87 | 16.23 | 16.24 | 11,205,940 | -0.33(-2.00%) |
Mar 25, 2022 | 16.76 | 17.06 | 16.54 | 16.57 | 14,834,413 | -0.27(-1.63%) |
Mar 24, 2022 | 17.37 | 17.50 | 16.82 | 16.84 | 13,776,000 | -0.76(-4.29%) |
Mar 23, 2022 | 17.26 | 17.61 | 17.09 | 17.60 | 13,474,561 | +0.65(+3.85%) |
Mar 22, 2022 | 17.39 | 17.41 | 16.85 | 16.94 | 15,151,575 | -0.63(-3.60%) |
Mar 21, 2022 | 17.59 | 18.02 | 17.33 | 17.58 | 17,333,180 | -0.01(-0.05%) |
Mar 18, 2022 | 18.36 | 18.46 | 17.52 | 17.59 | 19,914,172 | -0.59(-3.27%) |
Mar 17, 2022 | 19.14 | 19.19 | 18.15 | 18.18 | 19,862,374 | -0.70(-3.70%) |
Mar 16, 2022 | 19.69 | 20.42 | 18.87 | 18.88 | 27,065,314 | -1.36(-6.72%) |
Mar 15, 2022 | 21.22 | 21.43 | 20.12 | 20.24 | 21,258,470 | -1.41(-6.50%) |
Mar 14, 2022 | 21.05 | 21.83 | 20.51 | 21.65 | 20,518,948 | +0.48(+2.28%) |
Mar 11, 2022 | 20.03 | 21.26 | 19.93 | 21.17 | 20,356,196 | +0.77(+3.80%) |
Mar 10, 2022 | 20.83 | 21.12 | 20.28 | 20.39 | 22,741,060 | +0.27(+1.36%) |
Mar 09, 2022 | 20.47 | 20.84 | 19.81 | 20.12 | 27,304,960 | -1.75(-7.99%) |
Mar 08, 2022 | 21.36 | 22.06 | 20.21 | 21.86 | 43,137,972 | +0.46(+2.16%) |
Mar 07, 2022 | 19.75 | 21.40 | 19.70 | 21.40 | 30,731,150 | +1.74(+8.84%) |
Mar 04, 2022 | 19.73 | 20.23 | 19.50 | 19.66 | 26,345,298 | +0.46(+2.41%) |
Mar 03, 2022 | 18.61 | 19.44 | 18.49 | 19.20 | 22,571,152 | +0.27(+1.45%) |
Mar 02, 2022 | 19.67 | 19.80 | 18.68 | 18.93 | 19,915,262 | -1.08(-5.38%) |