Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.33 | 23.49 | 22.23 | 22.83 | 6,300,804 | +0.53(+2.38%) |
May 27, 2022 | 22.16 | 22.63 | 21.91 | 22.30 | 3,526,331 | +0.30(+1.36%) |
May 26, 2022 | 21.95 | 22.50 | 21.58 | 22.00 | 4,266,285 | +0.04(+0.18%) |
May 25, 2022 | 20.66 | 21.99 | 20.54 | 21.96 | 4,077,328 | +1.25(+6.04%) |
May 24, 2022 | 20.39 | 20.72 | 20.08 | 20.71 | 3,028,607 | +0.05(+0.24%) |
May 23, 2022 | 21.20 | 21.22 | 20.37 | 20.66 | 3,162,718 | -0.12(-0.58%) |
May 20, 2022 | 20.69 | 20.98 | 20.16 | 20.78 | 4,562,027 | +0.27(+1.32%) |
May 19, 2022 | 20.60 | 21.06 | 20.37 | 20.51 | 5,968,667 | -0.38(-1.82%) |
May 18, 2022 | 21.12 | 21.53 | 20.73 | 20.89 | 4,999,371 | -0.61(-2.84%) |
May 17, 2022 | 21.29 | 21.75 | 20.54 | 21.50 | 6,083,218 | +1.01(+4.93%) |
May 16, 2022 | 20.77 | 20.77 | 19.90 | 20.49 | 4,667,386 | -0.37(-1.77%) |
May 13, 2022 | 20.04 | 21.24 | 19.99 | 20.86 | 6,329,163 | +0.85(+4.25%) |
May 12, 2022 | 17.39 | 20.01 | 17.04 | 20.01 | 12,898,278 | +2.55(+14.60%) |
May 11, 2022 | 21.43 | 21.81 | 17.29 | 17.46 | 18,685,990 | -4.29(-19.72%) |
May 10, 2022 | 21.74 | 22.27 | 20.84 | 21.75 | 7,344,072 | +0.45(+2.11%) |
May 09, 2022 | 21.90 | 22.71 | 20.95 | 21.30 | 11,355,047 | -0.92(-4.14%) |
May 06, 2022 | 26.18 | 26.66 | 21.77 | 22.22 | 13,294,087 | -5.26(-19.14%) |
May 05, 2022 | 28.99 | 29.30 | 27.10 | 27.48 | 4,414,916 | -1.91(-6.50%) |
May 04, 2022 | 28.05 | 29.60 | 27.71 | 29.39 | 3,793,323 | +1.30(+4.63%) |
May 03, 2022 | 27.71 | 28.41 | 27.45 | 28.09 | 3,247,470 | +0.36(+1.30%) |
May 02, 2022 | 28.35 | 28.71 | 26.82 | 27.73 | 5,023,796 | -0.78(-2.74%) |
Apr 29, 2022 | 30.58 | 30.90 | 28.39 | 28.51 | 3,606,352 | -2.01(-6.59%) |
Apr 28, 2022 | 30.82 | 30.92 | 29.47 | 30.52 | 2,571,177 | -0.04(-0.13%) |
Apr 27, 2022 | 31.11 | 31.13 | 29.95 | 30.56 | 3,395,217 | -0.51(-1.64%) |
Apr 26, 2022 | 31.34 | 31.63 | 30.85 | 31.07 | 2,526,718 | -0.42(-1.33%) |
Apr 25, 2022 | 30.77 | 31.61 | 29.97 | 31.49 | 2,977,347 | +0.86(+2.81%) |
Apr 22, 2022 | 31.25 | 31.60 | 30.38 | 30.63 | 2,789,813 | -0.69(-2.20%) |
Apr 21, 2022 | 33.28 | 33.35 | 31.17 | 31.32 | 2,187,224 | -1.63(-4.95%) |
Apr 20, 2022 | 33.40 | 33.56 | 32.54 | 32.95 | 2,322,662 | -0.55(-1.64%) |
Apr 19, 2022 | 33.11 | 33.61 | 33.07 | 33.50 | 1,914,066 | +0.52(+1.58%) |
Apr 18, 2022 | 33.05 | 33.74 | 32.61 | 32.98 | 2,369,039 | -0.21(-0.63%) |
Apr 14, 2022 | 32.27 | 33.26 | 32.17 | 33.19 | 2,277,899 | +1.06(+3.30%) |
Apr 13, 2022 | 31.81 | 32.20 | 31.52 | 32.13 | 1,494,482 | +0.35(+1.10%) |
Apr 12, 2022 | 32.24 | 32.76 | 31.68 | 31.78 | 1,746,426 | -0.40(-1.24%) |
Apr 11, 2022 | 32.32 | 33.05 | 32.05 | 32.18 | 2,126,945 | -0.16(-0.49%) |
Apr 08, 2022 | 30.51 | 32.51 | 30.40 | 32.34 | 2,774,151 | +1.95(+6.42%) |
Apr 07, 2022 | 31.23 | 31.45 | 29.96 | 30.39 | 2,808,702 | -0.79(-2.53%) |
Apr 06, 2022 | 31.21 | 31.53 | 30.90 | 31.18 | 1,483,803 | -0.54(-1.70%) |
Apr 05, 2022 | 32.02 | 32.25 | 31.30 | 31.72 | 1,432,223 | -0.48(-1.49%) |
Apr 04, 2022 | 32.16 | 32.43 | 31.74 | 32.20 | 1,065,706 | +0.00(+0.00%) |
Apr 01, 2022 | 32.01 | 32.43 | 31.61 | 32.20 | 2,657,813 | +0.55(+1.74%) |
Mar 31, 2022 | 31.87 | 31.98 | 31.10 | 31.65 | 2,499,114 | -0.23(-0.72%) |
Mar 30, 2022 | 31.65 | 32.27 | 31.48 | 31.88 | 2,041,593 | +0.19(+0.60%) |
Mar 29, 2022 | 31.66 | 31.89 | 31.23 | 31.69 | 2,263,295 | +0.34(+1.08%) |
Mar 28, 2022 | 30.81 | 31.37 | 30.43 | 31.35 | 1,754,884 | +0.44(+1.42%) |
Mar 25, 2022 | 30.90 | 31.09 | 30.55 | 30.91 | 1,687,439 | +0.01(+0.03%) |
Mar 24, 2022 | 31.27 | 31.42 | 30.60 | 30.90 | 1,753,507 | -0.33(-1.06%) |
Mar 23, 2022 | 31.44 | 31.86 | 31.10 | 31.23 | 1,143,736 | -0.38(-1.20%) |
Mar 22, 2022 | 31.30 | 31.94 | 31.29 | 31.61 | 1,321,193 | +0.36(+1.15%) |
Mar 21, 2022 | 31.77 | 32.11 | 30.91 | 31.25 | 2,069,503 | -0.40(-1.26%) |
Mar 18, 2022 | 31.16 | 31.72 | 30.94 | 31.65 | 2,961,840 | +0.21(+0.67%) |
Mar 17, 2022 | 30.48 | 31.45 | 30.48 | 31.44 | 1,768,663 | +0.66(+2.14%) |
Mar 16, 2022 | 29.71 | 30.88 | 29.66 | 30.78 | 2,140,185 | +1.33(+4.52%) |
Mar 15, 2022 | 29.60 | 30.10 | 29.08 | 29.45 | 2,351,302 | +0.00(+0.00%) |
Mar 14, 2022 | 30.22 | 30.60 | 29.27 | 29.45 | 1,681,470 | -0.60(-2.00%) |
Mar 11, 2022 | 30.78 | 31.05 | 30.00 | 30.05 | 1,600,895 | -0.47(-1.54%) |
Mar 10, 2022 | 30.48 | 30.90 | 29.93 | 30.52 | 1,592,979 | -0.42(-1.36%) |
Mar 09, 2022 | 31.58 | 32.03 | 30.89 | 30.94 | 2,842,283 | -0.04(-0.13%) |
Mar 08, 2022 | 30.31 | 31.76 | 30.11 | 30.98 | 4,217,667 | +1.51(+5.12%) |
Mar 07, 2022 | 30.03 | 30.39 | 29.39 | 29.47 | 2,201,245 | -0.70(-2.32%) |
Mar 04, 2022 | 30.50 | 30.77 | 29.85 | 30.17 | 2,680,042 | -0.81(-2.61%) |
Mar 03, 2022 | 31.15 | 31.65 | 30.76 | 30.98 | 2,244,596 | +0.00(+0.00%) |
Mar 02, 2022 | 31.33 | 32.16 | 30.83 | 30.98 | 2,546,500 | -0.27(-0.86%) |