Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.50 | 22.71 | 21.75 | 21.79 | 1,334,843 | -0.62(-2.77%) |
May 27, 2022 | 22.01 | 22.41 | 21.88 | 22.41 | 799,530 | +0.41(+1.86%) |
May 26, 2022 | 21.48 | 23.04 | 21.48 | 22.00 | 1,169,282 | +0.94(+4.46%) |
May 25, 2022 | 20.48 | 21.14 | 20.12 | 21.06 | 1,005,548 | +0.58(+2.83%) |
May 24, 2022 | 21.50 | 21.59 | 20.29 | 20.48 | 1,175,731 | -1.08(-5.01%) |
May 23, 2022 | 22.06 | 22.39 | 21.21 | 21.56 | 947,235 | -0.33(-1.51%) |
May 20, 2022 | 21.55 | 22.00 | 21.35 | 21.89 | 1,411,224 | +0.33(+1.53%) |
May 19, 2022 | 21.50 | 21.85 | 21.06 | 21.56 | 1,483,513 | -0.22(-1.01%) |
May 18, 2022 | 22.38 | 22.79 | 21.59 | 21.78 | 1,256,890 | -0.49(-2.20%) |
May 17, 2022 | 22.00 | 22.34 | 21.50 | 22.27 | 1,232,060 | +0.12(+0.54%) |
May 16, 2022 | 23.53 | 23.55 | 22.01 | 22.15 | 1,339,914 | -1.58(-6.66%) |
May 13, 2022 | 23.65 | 24.24 | 23.30 | 23.73 | 1,997,551 | +0.43(+1.85%) |
May 12, 2022 | 22.29 | 23.75 | 22.21 | 23.30 | 3,754,147 | +1.83(+8.52%) |
May 11, 2022 | 23.00 | 23.08 | 21.36 | 21.47 | 2,346,798 | -1.39(-6.08%) |
May 10, 2022 | 23.70 | 23.77 | 22.54 | 22.86 | 2,150,425 | -0.73(-3.09%) |
May 09, 2022 | 24.21 | 24.36 | 23.51 | 23.59 | 1,278,962 | -0.82(-3.36%) |
May 06, 2022 | 25.02 | 25.07 | 24.17 | 24.41 | 2,169,192 | -0.65(-2.59%) |
May 05, 2022 | 25.53 | 25.77 | 24.91 | 25.06 | 2,538,742 | -0.79(-3.06%) |
May 04, 2022 | 24.00 | 26.09 | 23.75 | 25.85 | 4,225,470 | -1.72(-6.24%) |
May 03, 2022 | 26.84 | 27.82 | 26.84 | 27.57 | 1,751,579 | +0.82(+3.07%) |
May 02, 2022 | 26.59 | 27.13 | 26.21 | 26.75 | 1,176,221 | +0.17(+0.64%) |
Apr 29, 2022 | 26.27 | 26.86 | 26.02 | 26.58 | 1,234,331 | +0.20(+0.76%) |
Apr 28, 2022 | 26.18 | 26.70 | 25.68 | 26.38 | 986,341 | +0.34(+1.31%) |
Apr 27, 2022 | 26.52 | 27.11 | 25.57 | 26.04 | 1,291,526 | -0.57(-2.14%) |
Apr 26, 2022 | 28.09 | 28.28 | 26.53 | 26.61 | 1,013,448 | -1.49(-5.30%) |
Apr 25, 2022 | 27.36 | 28.10 | 26.93 | 28.10 | 1,322,883 | +0.75(+2.74%) |
Apr 22, 2022 | 28.60 | 28.60 | 26.92 | 27.35 | 1,960,020 | -1.11(-3.90%) |
Apr 21, 2022 | 28.48 | 28.89 | 28.22 | 28.46 | 2,662,566 | +0.20(+0.71%) |
Apr 20, 2022 | 29.31 | 29.36 | 28.16 | 28.26 | 2,819,871 | -0.82(-2.82%) |
Apr 19, 2022 | 28.00 | 29.20 | 27.82 | 29.08 | 3,847,491 | +0.91(+3.23%) |
Apr 18, 2022 | 29.70 | 29.81 | 28.12 | 28.17 | 1,190,709 | -1.55(-5.22%) |
Apr 14, 2022 | 30.35 | 30.59 | 29.66 | 29.72 | 913,680 | -0.55(-1.82%) |
Apr 13, 2022 | 30.12 | 30.62 | 30.08 | 30.27 | 867,706 | -0.24(-0.79%) |
Apr 12, 2022 | 30.98 | 31.37 | 30.35 | 30.51 | 992,552 | -0.35(-1.13%) |
Apr 11, 2022 | 30.07 | 31.90 | 30.07 | 30.86 | 2,353,287 | +0.76(+2.52%) |
Apr 08, 2022 | 29.84 | 30.75 | 29.47 | 30.10 | 1,362,519 | +0.53(+1.79%) |
Apr 07, 2022 | 29.74 | 29.95 | 28.73 | 29.57 | 1,760,067 | -0.17(-0.57%) |
Apr 06, 2022 | 30.50 | 30.73 | 29.50 | 29.74 | 1,392,862 | -1.01(-3.28%) |
Apr 05, 2022 | 30.94 | 31.12 | 30.52 | 30.75 | 1,359,938 | -0.38(-1.22%) |
Apr 04, 2022 | 31.00 | 31.43 | 30.81 | 31.13 | 1,043,013 | +0.24(+0.78%) |
Apr 01, 2022 | 30.75 | 30.90 | 29.38 | 30.89 | 1,954,388 | +0.53(+1.75%) |
Mar 31, 2022 | 30.44 | 30.67 | 30.07 | 30.36 | 1,341,315 | +0.01(+0.03%) |
Mar 30, 2022 | 31.44 | 31.58 | 30.06 | 30.35 | 953,920 | -1.16(-3.68%) |
Mar 29, 2022 | 31.84 | 32.64 | 31.26 | 31.51 | 1,039,953 | +0.11(+0.35%) |
Mar 28, 2022 | 31.00 | 31.59 | 30.55 | 31.40 | 986,709 | +0.52(+1.68%) |
Mar 25, 2022 | 30.88 | 31.01 | 30.28 | 30.88 | 969,690 | +0.08(+0.26%) |
Mar 24, 2022 | 31.68 | 31.68 | 30.22 | 30.80 | 1,324,667 | -0.93(-2.93%) |
Mar 23, 2022 | 34.04 | 34.25 | 31.46 | 31.73 | 1,529,814 | -2.25(-6.62%) |
Mar 22, 2022 | 33.72 | 34.51 | 33.40 | 33.98 | 1,631,953 | +0.52(+1.55%) |
Mar 21, 2022 | 33.75 | 34.44 | 33.37 | 33.46 | 953,146 | -0.34(-1.01%) |
Mar 18, 2022 | 33.79 | 34.12 | 33.38 | 33.80 | 1,178,143 | -0.30(-0.88%) |
Mar 17, 2022 | 33.65 | 34.78 | 33.53 | 34.10 | 763,256 | +0.34(+1.01%) |
Mar 16, 2022 | 33.99 | 34.42 | 33.09 | 33.76 | 870,975 | +0.10(+0.30%) |
Mar 15, 2022 | 33.27 | 33.81 | 32.69 | 33.66 | 667,913 | +0.31(+0.93%) |
Mar 14, 2022 | 33.78 | 33.83 | 33.09 | 33.35 | 636,356 | -0.38(-1.13%) |
Mar 11, 2022 | 34.03 | 34.08 | 33.42 | 33.73 | 723,617 | -0.07(-0.21%) |
Mar 10, 2022 | 34.25 | 34.51 | 33.63 | 33.80 | 748,858 | -0.95(-2.73%) |
Mar 09, 2022 | 36.00 | 36.13 | 34.69 | 34.75 | 1,052,368 | -0.70(-1.97%) |
Mar 08, 2022 | 35.25 | 36.27 | 34.46 | 35.45 | 832,214 | +0.15(+0.42%) |
Mar 07, 2022 | 35.02 | 35.43 | 34.69 | 35.30 | 1,200,073 | -0.03(-0.08%) |
Mar 04, 2022 | 35.95 | 36.01 | 34.30 | 35.33 | 1,197,192 | -1.18(-3.23%) |
Mar 03, 2022 | 36.73 | 37.18 | 36.34 | 36.51 | 897,921 | -0.33(-0.90%) |
Mar 02, 2022 | 35.80 | 37.14 | 35.38 | 36.84 | 1,039,226 | +1.18(+3.31%) |