Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.97 | 29.13 | 27.54 | 27.91 | 7,493,363 | -1.67(-5.65%) |
May 27, 2022 | 28.51 | 29.86 | 28.11 | 29.58 | 6,835,952 | -0.15(-0.50%) |
May 26, 2022 | 30.67 | 32.03 | 29.26 | 29.73 | 8,025,079 | -0.80(-2.62%) |
May 25, 2022 | 31.30 | 31.99 | 30.11 | 30.53 | 8,695,868 | +0.41(+1.36%) |
May 24, 2022 | 30.00 | 30.29 | 29.53 | 30.12 | 5,627,132 | +0.05(+0.17%) |
May 23, 2022 | 27.91 | 30.21 | 27.83 | 30.07 | 7,039,675 | +2.34(+8.44%) |
May 20, 2022 | 27.48 | 28.10 | 27.45 | 27.73 | 5,510,214 | -0.25(-0.89%) |
May 19, 2022 | 28.20 | 29.13 | 27.91 | 27.98 | 4,415,625 | -0.51(-1.79%) |
May 18, 2022 | 28.84 | 29.09 | 28.13 | 28.49 | 4,864,352 | +0.05(+0.18%) |
May 17, 2022 | 28.39 | 28.69 | 27.89 | 28.44 | 5,621,268 | +1.04(+3.80%) |
May 16, 2022 | 27.75 | 28.06 | 26.33 | 27.40 | 6,197,614 | +1.13(+4.30%) |
May 13, 2022 | 26.80 | 26.81 | 25.81 | 26.27 | 4,416,902 | -0.21(-0.79%) |
May 12, 2022 | 25.63 | 26.74 | 25.54 | 26.48 | 5,524,204 | +0.10(+0.38%) |
May 11, 2022 | 26.08 | 26.51 | 25.85 | 26.38 | 6,611,769 | +1.59(+6.41%) |
May 10, 2022 | 23.19 | 25.63 | 23.17 | 24.79 | 13,672,319 | +0.48(+1.97%) |
May 09, 2022 | 26.18 | 26.21 | 23.92 | 24.31 | 11,741,503 | -3.37(-12.17%) |
May 06, 2022 | 29.29 | 29.34 | 27.33 | 27.68 | 10,416,394 | -2.42(-8.04%) |
May 05, 2022 | 28.69 | 30.24 | 27.87 | 30.10 | 9,555,253 | +1.09(+3.76%) |
May 04, 2022 | 28.78 | 29.10 | 28.37 | 29.01 | 7,033,955 | +2.22(+8.29%) |
May 03, 2022 | 27.31 | 28.05 | 26.75 | 26.79 | 8,085,017 | +0.79(+3.04%) |
May 02, 2022 | 25.41 | 26.07 | 25.29 | 26.00 | 4,953,773 | +1.00(+4.00%) |
Apr 29, 2022 | 24.37 | 25.18 | 24.09 | 25.00 | 6,606,261 | +1.15(+4.82%) |
Apr 28, 2022 | 24.57 | 24.68 | 23.63 | 23.85 | 7,423,017 | -1.34(-5.32%) |
Apr 27, 2022 | 24.54 | 25.81 | 24.34 | 25.19 | 11,572,726 | +1.37(+5.75%) |
Apr 26, 2022 | 24.13 | 24.54 | 23.33 | 23.82 | 12,974,491 | -0.40(-1.65%) |
Apr 25, 2022 | 22.73 | 24.42 | 22.70 | 24.22 | 10,217,813 | +1.52(+6.70%) |
Apr 22, 2022 | 23.88 | 24.15 | 22.55 | 22.70 | 8,554,148 | -1.50(-6.20%) |
Apr 21, 2022 | 24.68 | 24.87 | 23.47 | 24.20 | 9,835,752 | +0.20(+0.83%) |
Apr 20, 2022 | 24.79 | 24.90 | 23.68 | 24.00 | 10,801,727 | -0.99(-3.96%) |
Apr 19, 2022 | 25.08 | 25.30 | 24.22 | 24.99 | 15,901,315 | -2.14(-7.89%) |
Apr 18, 2022 | 26.39 | 28.15 | 26.39 | 27.13 | 20,166,406 | +1.53(+5.98%) |
Apr 14, 2022 | 24.48 | 25.64 | 24.27 | 25.60 | 13,428,292 | +0.98(+3.98%) |
Apr 13, 2022 | 23.70 | 24.74 | 23.66 | 24.62 | 12,565,808 | +1.22(+5.21%) |
Apr 12, 2022 | 23.43 | 24.23 | 23.04 | 23.40 | 13,245,153 | +0.10(+0.43%) |
Apr 11, 2022 | 22.96 | 23.34 | 22.68 | 23.30 | 8,691,228 | +1.21(+5.48%) |
Apr 08, 2022 | 22.44 | 22.54 | 21.83 | 22.09 | 8,525,229 | -0.28(-1.25%) |
Apr 07, 2022 | 21.25 | 22.47 | 20.94 | 22.37 | 16,885,868 | +1.14(+5.37%) |
Apr 06, 2022 | 21.85 | 22.19 | 20.94 | 21.23 | 15,773,124 | +0.17(+0.81%) |
Apr 05, 2022 | 20.75 | 21.63 | 20.74 | 21.06 | 11,204,394 | +1.01(+5.04%) |
Apr 04, 2022 | 20.09 | 20.43 | 19.82 | 20.05 | 5,921,580 | +0.13(+0.65%) |
Apr 01, 2022 | 19.70 | 20.16 | 19.55 | 19.92 | 5,626,366 | +0.20(+1.01%) |
Mar 31, 2022 | 19.67 | 20.35 | 19.61 | 19.72 | 10,018,148 | +0.34(+1.75%) |
Mar 30, 2022 | 18.99 | 19.62 | 18.96 | 19.38 | 6,666,175 | +0.78(+4.19%) |
Mar 29, 2022 | 19.15 | 19.17 | 18.57 | 18.60 | 5,942,761 | -0.62(-3.23%) |
Mar 28, 2022 | 19.19 | 19.55 | 19.16 | 19.22 | 5,064,922 | -0.27(-1.39%) |
Mar 25, 2022 | 19.54 | 19.61 | 19.11 | 19.49 | 7,890,730 | +0.52(+2.74%) |
Mar 24, 2022 | 18.22 | 19.22 | 17.85 | 18.97 | 8,083,998 | +0.94(+5.21%) |
Mar 23, 2022 | 18.49 | 18.63 | 17.95 | 18.03 | 5,142,792 | -0.06(-0.33%) |
Mar 22, 2022 | 17.98 | 18.30 | 17.70 | 18.09 | 5,256,326 | +0.65(+3.73%) |
Mar 21, 2022 | 16.83 | 17.48 | 16.72 | 17.44 | 3,097,850 | +0.22(+1.28%) |
Mar 18, 2022 | 17.36 | 17.36 | 17.02 | 17.22 | 4,318,404 | -0.15(-0.86%) |
Mar 17, 2022 | 17.10 | 17.56 | 17.07 | 17.37 | 5,631,358 | +0.68(+4.07%) |
Mar 16, 2022 | 16.59 | 16.79 | 16.32 | 16.69 | 4,561,780 | +0.48(+2.96%) |
Mar 15, 2022 | 15.81 | 16.30 | 15.69 | 16.21 | 3,481,390 | -0.26(-1.58%) |
Mar 14, 2022 | 16.47 | 16.54 | 16.06 | 16.47 | 4,480,902 | -0.32(-1.91%) |
Mar 11, 2022 | 16.68 | 16.89 | 16.46 | 16.79 | 4,047,778 | +0.47(+2.88%) |
Mar 10, 2022 | 16.10 | 16.45 | 16.32 | 3,914,127 | +0.41(+2.58%) | |
Mar 09, 2022 | 16.01 | 16.15 | 15.82 | 15.91 | 8,278,122 | -0.16(-1.00%) |
Mar 08, 2022 | 16.09 | 16.55 | 15.88 | 16.07 | 11,507,923 | -0.88(-5.19%) |
Mar 07, 2022 | 17.47 | 17.55 | 16.83 | 16.95 | 8,245,640 | -0.39(-2.25%) |
Mar 04, 2022 | 17.01 | 17.76 | 16.99 | 17.34 | 9,705,890 | +0.70(+4.21%) |
Mar 03, 2022 | 16.48 | 16.99 | 16.29 | 16.64 | 8,928,733 | -0.38(-2.23%) |
Mar 02, 2022 | 16.83 | 17.29 | 16.38 | 17.02 | 9,620,201 | +0.91(+5.65%) |