Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.65 | 25.94 | 24.42 | 24.73 | 18,548,458 | -1.49(-5.68%) |
May 27, 2022 | 25.59 | 26.28 | 25.21 | 26.22 | 10,960,644 | +0.88(+3.46%) |
May 26, 2022 | 24.38 | 25.58 | 24.38 | 25.34 | 9,336,475 | +1.05(+4.30%) |
May 25, 2022 | 23.69 | 24.51 | 23.47 | 24.30 | 10,149,270 | +0.31(+1.27%) |
May 24, 2022 | 24.24 | 24.41 | 23.35 | 23.99 | 13,536,878 | -0.73(-2.95%) |
May 23, 2022 | 24.07 | 24.94 | 23.75 | 24.72 | 13,817,755 | +1.25(+5.34%) |
May 20, 2022 | 24.37 | 24.71 | 22.50 | 23.47 | 17,897,070 | -0.45(-1.90%) |
May 19, 2022 | 23.58 | 24.46 | 23.41 | 23.92 | 13,154,910 | +0.26(+1.08%) |
May 18, 2022 | 24.63 | 25.20 | 23.55 | 23.67 | 12,578,969 | -1.22(-4.91%) |
May 17, 2022 | 24.74 | 25.16 | 24.25 | 24.89 | 10,812,358 | +0.92(+3.83%) |
May 16, 2022 | 24.56 | 25.37 | 23.78 | 23.97 | 14,801,992 | -0.10(-0.41%) |
May 13, 2022 | 24.35 | 25.03 | 23.95 | 24.07 | 11,177,473 | +0.18(+0.74%) |
May 12, 2022 | 23.94 | 24.58 | 23.40 | 23.89 | 14,306,069 | -0.49(-2.02%) |
May 11, 2022 | 25.77 | 26.13 | 24.37 | 24.39 | 14,726,697 | -0.81(-3.21%) |
May 10, 2022 | 25.68 | 25.93 | 24.66 | 25.20 | 16,448,111 | -0.36(-1.39%) |
May 09, 2022 | 25.99 | 26.52 | 25.42 | 25.55 | 12,752,739 | -1.30(-4.85%) |
May 06, 2022 | 27.22 | 27.51 | 26.29 | 26.85 | 12,251,031 | -0.57(-2.09%) |
May 05, 2022 | 29.66 | 29.93 | 27.02 | 27.42 | 14,135,996 | -2.32(-7.81%) |
May 04, 2022 | 29.05 | 29.84 | 28.14 | 29.75 | 12,085,164 | +0.73(+2.51%) |
May 03, 2022 | 29.08 | 29.85 | 28.98 | 29.02 | 15,101,504 | -0.33(-1.14%) |
May 02, 2022 | 29.91 | 30.52 | 28.43 | 29.35 | 16,149,873 | -0.67(-2.23%) |
Apr 29, 2022 | 32.50 | 33.85 | 30.00 | 30.02 | 23,034,706 | -1.71(-5.40%) |
Apr 28, 2022 | 31.53 | 32.03 | 30.45 | 31.74 | 12,511,186 | +0.40(+1.29%) |
Apr 27, 2022 | 31.89 | 32.35 | 31.23 | 31.33 | 12,374,335 | +0.23(+0.73%) |
Apr 26, 2022 | 32.04 | 32.20 | 30.73 | 31.11 | 17,632,180 | -1.02(-3.19%) |
Apr 25, 2022 | 32.19 | 32.86 | 30.83 | 32.13 | 17,727,798 | -0.95(-2.86%) |
Apr 22, 2022 | 34.81 | 35.25 | 32.93 | 33.08 | 17,981,514 | -1.06(-3.12%) |
Apr 21, 2022 | 36.44 | 37.21 | 33.21 | 34.14 | 18,780,130 | -2.21(-6.07%) |
Apr 20, 2022 | 37.02 | 37.77 | 35.97 | 36.35 | 14,126,770 | -0.86(-2.30%) |
Apr 19, 2022 | 36.41 | 37.32 | 35.89 | 37.20 | 9,485,152 | +0.61(+1.67%) |
Apr 18, 2022 | 36.50 | 37.00 | 35.69 | 36.59 | 9,563,535 | +0.12(+0.32%) |
Apr 14, 2022 | 36.30 | 38.02 | 36.30 | 36.47 | 12,810,609 | +0.17(+0.46%) |
Apr 13, 2022 | 36.31 | 36.48 | 35.35 | 36.31 | 9,066,438 | +0.63(+1.77%) |
Apr 12, 2022 | 35.67 | 36.85 | 35.31 | 35.68 | 11,855,811 | +0.55(+1.57%) |
Apr 11, 2022 | 35.32 | 35.83 | 34.45 | 35.13 | 7,945,813 | -0.28(-0.78%) |
Apr 08, 2022 | 35.98 | 36.32 | 35.01 | 35.40 | 6,918,705 | -0.24(-0.66%) |
Apr 07, 2022 | 35.24 | 36.03 | 34.41 | 35.64 | 12,233,671 | +0.35(+1.00%) |
Apr 06, 2022 | 36.24 | 36.68 | 34.80 | 35.28 | 11,093,601 | -0.94(-2.58%) |
Apr 05, 2022 | 36.72 | 37.65 | 35.91 | 36.22 | 12,411,834 | -0.46(-1.26%) |
Apr 04, 2022 | 37.13 | 37.25 | 36.26 | 36.68 | 11,204,087 | -0.57(-1.53%) |
Apr 01, 2022 | 37.87 | 38.65 | 36.14 | 37.25 | 12,966,769 | +0.09(+0.24%) |
Mar 31, 2022 | 36.44 | 37.62 | 36.31 | 37.16 | 12,436,770 | +0.69(+1.89%) |
Mar 30, 2022 | 36.43 | 36.80 | 35.37 | 36.47 | 10,915,146 | +0.80(+2.24%) |
Mar 29, 2022 | 35.47 | 36.03 | 34.36 | 35.68 | 17,056,698 | -1.40(-3.77%) |
Mar 28, 2022 | 37.42 | 37.42 | 35.86 | 37.08 | 13,847,510 | -0.79(-2.08%) |
Mar 25, 2022 | 37.30 | 38.26 | 37.12 | 37.86 | 14,433,049 | +0.25(+0.65%) |
Mar 24, 2022 | 35.40 | 38.02 | 35.24 | 37.62 | 24,931,276 | +2.29(+6.50%) |
Mar 23, 2022 | 34.58 | 35.74 | 34.58 | 35.32 | 13,067,913 | +0.75(+2.16%) |
Mar 22, 2022 | 35.08 | 35.36 | 33.84 | 34.57 | 15,675,826 | -0.34(-0.99%) |
Mar 21, 2022 | 33.09 | 35.07 | 32.99 | 34.92 | 21,050,142 | +2.46(+7.59%) |
Mar 18, 2022 | 33.03 | 33.22 | 31.34 | 32.46 | 33,806,144 | -1.57(-4.60%) |
Mar 17, 2022 | 32.53 | 34.27 | 32.40 | 34.02 | 19,817,838 | +1.80(+5.59%) |
Mar 16, 2022 | 31.91 | 33.18 | 31.37 | 32.22 | 19,128,482 | +0.66(+2.09%) |
Mar 15, 2022 | 30.88 | 31.66 | 30.17 | 31.56 | 19,016,756 | -0.16(-0.50%) |
Mar 14, 2022 | 32.41 | 32.82 | 31.16 | 31.72 | 23,472,228 | -1.11(-3.39%) |
Mar 11, 2022 | 31.94 | 33.64 | 31.82 | 32.83 | 27,920,076 | +0.04(+0.12%) |
Mar 10, 2022 | 30.55 | 32.87 | 30.17 | 32.79 | 28,169,280 | +2.24(+7.32%) |
Mar 09, 2022 | 28.96 | 31.09 | 28.17 | 30.56 | 23,859,624 | +1.69(+5.87%) |
Mar 08, 2022 | 29.71 | 30.42 | 28.06 | 28.86 | 30,038,680 | -1.86(-6.06%) |
Mar 07, 2022 | 31.03 | 33.43 | 29.84 | 30.72 | 35,440,328 | -0.22(-0.70%) |
Mar 04, 2022 | 29.94 | 31.07 | 29.20 | 30.94 | 29,544,282 | +0.60(+1.98%) |
Mar 03, 2022 | 28.58 | 30.52 | 28.27 | 30.34 | 30,502,966 | +1.96(+6.91%) |
Mar 02, 2022 | 27.78 | 28.68 | 27.31 | 28.38 | 19,945,686 | +1.07(+3.93%) |