Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.56 | 24.97 | 23.48 | 24.51 | 7,682,772 | -0.12(-0.49%) |
May 27, 2022 | 22.68 | 24.65 | 22.65 | 24.63 | 10,368,482 | +1.79(+7.84%) |
May 26, 2022 | 22.18 | 22.96 | 21.93 | 22.84 | 10,717,589 | +1.14(+5.26%) |
May 25, 2022 | 19.14 | 21.80 | 18.76 | 21.70 | 32,361,932 | +2.67(+14.02%) |
May 24, 2022 | 18.96 | 19.27 | 18.16 | 19.03 | 22,459,056 | -0.71(-3.59%) |
May 23, 2022 | 19.49 | 20.18 | 19.02 | 19.74 | 7,469,787 | +0.25(+1.27%) |
May 20, 2022 | 21.01 | 21.01 | 18.74 | 19.49 | 10,709,482 | -1.33(-6.41%) |
May 19, 2022 | 20.34 | 21.46 | 20.27 | 20.82 | 6,992,155 | +0.12(+0.58%) |
May 18, 2022 | 21.38 | 21.53 | 20.38 | 20.70 | 9,059,474 | -2.13(-9.35%) |
May 17, 2022 | 22.65 | 22.90 | 22.07 | 22.84 | 3,585,179 | +0.40(+1.76%) |
May 16, 2022 | 21.98 | 22.75 | 21.62 | 22.44 | 4,234,219 | +0.37(+1.67%) |
May 13, 2022 | 21.62 | 22.83 | 21.62 | 22.07 | 5,820,082 | +0.98(+4.62%) |
May 12, 2022 | 20.12 | 21.92 | 19.93 | 21.10 | 7,155,138 | +1.10(+5.52%) |
May 11, 2022 | 21.18 | 21.30 | 19.81 | 20.00 | 8,611,598 | -1.32(-6.21%) |
May 10, 2022 | 21.77 | 21.90 | 20.72 | 21.32 | 6,437,277 | -0.14(-0.64%) |
May 09, 2022 | 21.65 | 21.95 | 21.15 | 21.46 | 5,464,254 | -0.79(-3.56%) |
May 06, 2022 | 23.44 | 23.44 | 22.06 | 22.25 | 5,667,666 | -1.44(-6.06%) |
May 05, 2022 | 24.96 | 25.06 | 23.35 | 23.69 | 4,104,139 | -1.74(-6.84%) |
May 04, 2022 | 24.73 | 25.46 | 24.09 | 25.42 | 3,768,137 | +0.88(+3.60%) |
May 03, 2022 | 24.59 | 24.96 | 24.23 | 24.54 | 3,373,685 | -0.12(-0.48%) |
May 02, 2022 | 23.84 | 24.77 | 23.51 | 24.66 | 4,422,324 | +1.01(+4.28%) |
Apr 29, 2022 | 24.47 | 24.72 | 23.59 | 23.65 | 3,679,392 | -1.15(-4.64%) |
Apr 28, 2022 | 24.40 | 24.85 | 23.84 | 24.80 | 4,056,935 | +0.78(+3.26%) |
Apr 27, 2022 | 24.19 | 24.51 | 23.65 | 24.02 | 2,919,092 | -0.13(-0.53%) |
Apr 26, 2022 | 24.56 | 24.70 | 24.04 | 24.15 | 3,427,868 | -0.66(-2.67%) |
Apr 25, 2022 | 24.06 | 24.81 | 23.11 | 24.81 | 5,002,244 | +0.56(+2.31%) |
Apr 22, 2022 | 24.75 | 25.34 | 24.04 | 24.25 | 4,925,151 | -1.34(-5.25%) |
Apr 21, 2022 | 27.06 | 27.14 | 25.46 | 25.59 | 4,121,580 | -0.86(-3.27%) |
Apr 20, 2022 | 26.78 | 27.17 | 26.10 | 26.45 | 3,389,991 | -0.06(-0.21%) |
Apr 19, 2022 | 26.41 | 27.08 | 26.34 | 26.51 | 3,754,308 | +0.22(+0.84%) |
Apr 18, 2022 | 26.49 | 26.76 | 26.21 | 26.29 | 2,548,285 | -0.26(-0.97%) |
Apr 14, 2022 | 26.86 | 27.23 | 26.46 | 26.55 | 3,099,374 | -0.25(-0.93%) |
Apr 13, 2022 | 25.99 | 27.05 | 25.94 | 26.80 | 3,524,810 | +0.68(+2.61%) |
Apr 12, 2022 | 26.13 | 27.03 | 25.92 | 26.11 | 4,372,712 | +0.50(+1.94%) |
Apr 11, 2022 | 25.23 | 26.85 | 25.23 | 25.62 | 5,245,640 | +0.27(+1.05%) |
Apr 08, 2022 | 25.51 | 25.76 | 24.73 | 25.35 | 3,983,406 | -0.17(-0.68%) |
Apr 07, 2022 | 26.04 | 26.08 | 24.86 | 25.53 | 4,633,048 | -0.46(-1.77%) |
Apr 06, 2022 | 25.83 | 26.08 | 25.35 | 25.99 | 5,708,821 | -0.39(-1.47%) |
Apr 05, 2022 | 26.22 | 27.00 | 25.99 | 26.37 | 6,141,589 | +0.30(+1.17%) |
Apr 04, 2022 | 25.55 | 26.67 | 25.41 | 26.07 | 6,719,763 | +0.72(+2.83%) |
Apr 01, 2022 | 25.18 | 25.53 | 24.78 | 25.35 | 6,484,968 | +0.40(+1.62%) |
Mar 31, 2022 | 24.57 | 25.13 | 24.36 | 24.95 | 4,198,655 | +0.00(+0.00%) |
Mar 30, 2022 | 25.82 | 26.48 | 24.84 | 24.95 | 7,142,591 | -1.12(-4.31%) |
Mar 29, 2022 | 25.44 | 26.27 | 25.17 | 26.07 | 3,890,142 | +0.98(+3.93%) |
Mar 28, 2022 | 24.58 | 25.13 | 24.24 | 25.08 | 3,177,435 | +0.19(+0.78%) |
Mar 25, 2022 | 24.88 | 25.38 | 24.58 | 24.89 | 4,132,709 | +0.22(+0.90%) |
Mar 24, 2022 | 24.09 | 24.86 | 23.94 | 24.67 | 4,439,204 | +0.74(+3.09%) |
Mar 23, 2022 | 24.62 | 24.83 | 23.71 | 23.93 | 5,090,961 | -0.90(-3.64%) |
Mar 22, 2022 | 24.32 | 25.23 | 24.29 | 24.83 | 5,172,674 | +0.69(+2.88%) |
Mar 21, 2022 | 24.66 | 24.81 | 24.00 | 24.14 | 5,278,875 | -0.41(-1.67%) |
Mar 18, 2022 | 23.57 | 24.61 | 23.48 | 24.55 | 6,278,280 | +0.69(+2.91%) |
Mar 17, 2022 | 23.73 | 24.01 | 23.00 | 23.86 | 4,976,934 | +0.53(+2.27%) |
Mar 16, 2022 | 22.74 | 23.97 | 22.40 | 23.33 | 6,495,491 | +0.75(+3.32%) |
Mar 15, 2022 | 22.04 | 22.73 | 21.91 | 22.58 | 5,446,520 | +0.44(+1.98%) |
Mar 14, 2022 | 21.02 | 22.17 | 20.87 | 22.14 | 6,686,783 | +1.13(+5.39%) |
Mar 11, 2022 | 21.96 | 22.11 | 20.87 | 21.01 | 5,704,738 | -0.89(-4.05%) |
Mar 10, 2022 | 21.92 | 21.28 | 21.89 | 5,696,456 | -0.05(-0.25%) | |
Mar 09, 2022 | 22.84 | 23.26 | 21.91 | 21.95 | 6,898,332 | -0.31(-1.40%) |
Mar 08, 2022 | 21.62 | 23.34 | 21.13 | 22.26 | 11,674,030 | +0.85(+3.97%) |
Mar 07, 2022 | 22.21 | 22.72 | 21.13 | 21.41 | 10,057,554 | -0.76(-3.42%) |
Mar 04, 2022 | 23.37 | 23.76 | 21.72 | 22.17 | 13,140,331 | -1.30(-5.53%) |
Mar 03, 2022 | 24.72 | 24.72 | 23.25 | 23.46 | 18,569,414 | -1.14(-4.64%) |
Mar 02, 2022 | 22.80 | 25.13 | 22.39 | 24.61 | 74,949,024 | +6.75(+37.82%) |