Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.68 | 24.19 | 23.04 | 23.50 | 14,186,156 | +1.00(+4.44%) |
May 27, 2022 | 21.85 | 22.80 | 21.19 | 22.50 | 8,582,100 | +0.42(+1.90%) |
May 26, 2022 | 20.39 | 22.27 | 20.30 | 22.08 | 7,908,942 | +1.56(+7.60%) |
May 25, 2022 | 20.93 | 21.32 | 20.06 | 20.52 | 8,677,670 | +0.20(+0.98%) |
May 24, 2022 | 21.00 | 21.31 | 19.90 | 20.32 | 11,902,311 | -1.66(-7.55%) |
May 23, 2022 | 22.45 | 22.69 | 21.33 | 21.98 | 15,621,523 | -1.29(-5.54%) |
May 20, 2022 | 24.83 | 25.14 | 22.53 | 23.27 | 15,254,682 | -0.34(-1.44%) |
May 19, 2022 | 23.68 | 24.56 | 23.44 | 23.61 | 10,690,670 | +0.57(+2.47%) |
May 18, 2022 | 23.25 | 24.78 | 22.81 | 23.04 | 10,244,983 | -0.91(-3.80%) |
May 17, 2022 | 23.94 | 24.87 | 23.03 | 23.95 | 9,514,064 | +1.31(+5.79%) |
May 16, 2022 | 22.90 | 23.92 | 22.43 | 22.64 | 8,145,007 | -0.18(-0.79%) |
May 13, 2022 | 21.64 | 23.12 | 21.55 | 22.82 | 10,244,689 | +2.32(+11.32%) |
May 12, 2022 | 19.61 | 21.39 | 18.35 | 20.50 | 14,592,700 | +0.68(+3.43%) |
May 11, 2022 | 21.28 | 21.80 | 19.66 | 19.82 | 14,179,909 | -0.45(-2.22%) |
May 10, 2022 | 21.28 | 22.02 | 19.51 | 20.27 | 8,955,738 | +0.23(+1.15%) |
May 09, 2022 | 21.43 | 21.43 | 19.95 | 20.04 | 10,927,344 | -2.24(-10.05%) |
May 06, 2022 | 23.26 | 23.55 | 21.91 | 22.28 | 9,088,350 | -0.83(-3.59%) |
May 05, 2022 | 25.90 | 25.96 | 22.64 | 23.11 | 11,831,685 | -3.61(-13.51%) |
May 04, 2022 | 25.10 | 26.95 | 24.76 | 26.72 | 7,339,337 | +1.10(+4.29%) |
May 03, 2022 | 25.42 | 26.23 | 25.09 | 25.62 | 6,927,625 | +0.23(+0.91%) |
May 02, 2022 | 24.34 | 25.72 | 24.07 | 25.39 | 7,733,522 | +0.78(+3.17%) |
Apr 29, 2022 | 25.81 | 26.23 | 24.56 | 24.61 | 10,900,363 | +0.53(+2.20%) |
Apr 28, 2022 | 24.40 | 24.56 | 22.47 | 24.08 | 8,789,241 | +0.36(+1.52%) |
Apr 27, 2022 | 23.55 | 25.11 | 23.31 | 23.72 | 10,592,695 | +1.01(+4.45%) |
Apr 26, 2022 | 24.12 | 24.48 | 22.39 | 22.71 | 9,007,750 | -1.50(-6.20%) |
Apr 25, 2022 | 23.19 | 24.63 | 22.85 | 24.21 | 8,765,717 | +0.34(+1.42%) |
Apr 22, 2022 | 24.15 | 25.47 | 23.85 | 23.87 | 7,970,975 | +0.03(+0.13%) |
Apr 21, 2022 | 25.56 | 25.83 | 23.52 | 23.84 | 9,710,541 | -1.03(-4.14%) |
Apr 20, 2022 | 26.62 | 26.74 | 24.82 | 24.87 | 10,056,509 | -2.49(-9.10%) |
Apr 19, 2022 | 26.34 | 27.40 | 25.49 | 27.36 | 6,004,565 | +0.90(+3.40%) |
Apr 18, 2022 | 26.51 | 26.78 | 25.60 | 26.46 | 6,583,101 | -0.47(-1.75%) |
Apr 14, 2022 | 26.90 | 27.59 | 26.79 | 26.93 | 5,618,740 | -0.73(-2.64%) |
Apr 13, 2022 | 26.49 | 27.95 | 25.90 | 27.66 | 9,283,805 | +1.88(+7.29%) |
Apr 12, 2022 | 26.47 | 27.16 | 25.00 | 25.78 | 9,697,941 | -0.82(-3.08%) |
Apr 11, 2022 | 25.47 | 26.99 | 24.75 | 26.60 | 10,468,943 | -0.59(-2.17%) |
Apr 08, 2022 | 27.86 | 28.06 | 26.93 | 27.19 | 6,554,224 | -0.96(-3.41%) |
Apr 07, 2022 | 28.80 | 29.01 | 27.12 | 28.15 | 9,350,218 | -0.80(-2.76%) |
Apr 06, 2022 | 28.86 | 29.24 | 27.54 | 28.95 | 9,084,263 | -0.46(-1.56%) |
Apr 05, 2022 | 31.00 | 31.38 | 29.25 | 29.41 | 10,604,768 | -1.99(-6.34%) |
Apr 04, 2022 | 30.80 | 31.56 | 29.94 | 31.40 | 15,877,982 | +2.21(+7.57%) |
Apr 01, 2022 | 30.00 | 30.15 | 28.23 | 29.19 | 14,765,804 | +1.60(+5.80%) |
Mar 31, 2022 | 28.46 | 28.52 | 27.20 | 27.59 | 9,215,776 | -0.85(-2.99%) |
Mar 30, 2022 | 28.89 | 30.95 | 28.30 | 28.44 | 19,109,296 | +0.24(+0.85%) |
Mar 29, 2022 | 27.67 | 28.57 | 27.24 | 28.20 | 13,713,630 | +1.07(+3.94%) |
Mar 28, 2022 | 27.38 | 28.16 | 26.08 | 27.13 | 19,108,000 | +0.08(+0.30%) |
Mar 25, 2022 | 27.50 | 28.19 | 26.45 | 27.05 | 14,020,901 | -2.21(-7.55%) |
Mar 24, 2022 | 29.08 | 29.27 | 27.41 | 29.26 | 12,129,609 | +0.18(+0.62%) |
Mar 23, 2022 | 28.12 | 30.24 | 27.82 | 29.08 | 14,874,251 | +0.07(+0.24%) |
Mar 22, 2022 | 28.12 | 29.28 | 27.61 | 29.01 | 14,343,751 | +1.69(+6.19%) |
Mar 21, 2022 | 27.80 | 28.79 | 26.45 | 27.32 | 15,064,048 | -1.45(-5.04%) |
Mar 18, 2022 | 25.31 | 29.64 | 24.97 | 28.77 | 27,982,734 | +3.80(+15.22%) |
Mar 17, 2022 | 25.28 | 25.82 | 23.80 | 24.97 | 23,697,604 | -2.56(-9.30%) |
Mar 16, 2022 | 25.71 | 27.84 | 24.51 | 27.53 | 34,478,504 | +6.28(+29.55%) |
Mar 15, 2022 | 19.20 | 21.90 | 18.83 | 21.25 | 23,657,800 | +1.50(+7.59%) |
Mar 14, 2022 | 20.02 | 21.80 | 18.01 | 19.75 | 31,372,328 | -3.16(-13.79%) |
Mar 11, 2022 | 26.83 | 26.94 | 22.62 | 22.91 | 24,734,382 | -3.16(-12.12%) |
Mar 10, 2022 | 27.21 | 25.33 | 26.07 | 14,489,686 | -2.58(-9.01%) | |
Mar 09, 2022 | 27.29 | 29.19 | 27.14 | 28.65 | 12,161,746 | +2.67(+10.28%) |
Mar 08, 2022 | 26.34 | 27.00 | 25.44 | 25.98 | 18,685,812 | -1.23(-4.52%) |
Mar 07, 2022 | 29.19 | 29.95 | 26.95 | 27.21 | 19,475,012 | -2.32(-7.86%) |
Mar 04, 2022 | 30.91 | 31.49 | 29.36 | 29.53 | 10,929,701 | -1.73(-5.53%) |
Mar 03, 2022 | 34.50 | 34.50 | 30.62 | 31.26 | 17,130,464 | -3.16(-9.18%) |
Mar 02, 2022 | 34.16 | 34.98 | 33.40 | 34.42 | 9,724,626 | +0.58(+1.71%) |