Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.00 | 23.70 | 22.17 | 22.35 | 11,924,847 | +1.10(+5.18%) |
May 27, 2022 | 20.44 | 21.36 | 19.46 | 21.25 | 8,309,283 | +0.31(+1.48%) |
May 26, 2022 | 19.13 | 21.22 | 18.63 | 20.94 | 7,471,507 | +1.67(+8.67%) |
May 25, 2022 | 19.36 | 19.93 | 18.82 | 19.27 | 6,371,199 | +0.58(+3.10%) |
May 24, 2022 | 20.20 | 20.49 | 18.35 | 18.69 | 9,094,097 | -2.54(-11.96%) |
May 23, 2022 | 21.56 | 21.61 | 20.65 | 21.23 | 4,405,343 | -0.57(-2.61%) |
May 20, 2022 | 22.21 | 22.73 | 21.10 | 21.80 | 6,776,832 | +0.21(+0.97%) |
May 19, 2022 | 21.50 | 22.80 | 20.66 | 21.59 | 11,373,764 | +0.84(+4.05%) |
May 18, 2022 | 20.62 | 21.76 | 20.50 | 20.75 | 4,664,400 | -0.38(-1.80%) |
May 17, 2022 | 21.80 | 22.39 | 20.76 | 21.13 | 6,590,548 | +0.50(+2.42%) |
May 16, 2022 | 20.60 | 21.85 | 20.34 | 20.63 | 5,801,260 | +0.03(+0.15%) |
May 13, 2022 | 19.44 | 20.79 | 19.41 | 20.60 | 6,440,284 | +1.69(+8.94%) |
May 12, 2022 | 18.60 | 19.80 | 17.48 | 18.91 | 8,613,942 | +0.06(+0.32%) |
May 11, 2022 | 20.19 | 20.94 | 18.72 | 18.85 | 9,792,781 | -0.31(-1.62%) |
May 10, 2022 | 19.95 | 19.96 | 18.02 | 19.16 | 8,542,161 | +0.36(+1.91%) |
May 09, 2022 | 20.11 | 20.15 | 18.71 | 18.80 | 7,849,915 | -2.05(-9.83%) |
May 06, 2022 | 21.28 | 21.47 | 19.85 | 20.85 | 7,579,178 | -0.65(-3.02%) |
May 05, 2022 | 22.88 | 23.43 | 21.00 | 21.50 | 7,538,420 | -2.57(-10.68%) |
May 04, 2022 | 22.45 | 24.17 | 21.68 | 24.07 | 7,795,183 | +0.68(+2.91%) |
May 03, 2022 | 24.02 | 24.98 | 22.90 | 23.39 | 6,967,649 | -1.07(-4.37%) |
May 02, 2022 | 22.53 | 24.48 | 21.86 | 24.46 | 10,335,766 | +0.12(+0.49%) |
Apr 29, 2022 | 25.96 | 26.28 | 24.30 | 24.34 | 12,961,470 | +2.17(+9.79%) |
Apr 28, 2022 | 22.45 | 22.83 | 21.19 | 22.17 | 6,470,803 | -0.06(-0.27%) |
Apr 27, 2022 | 20.90 | 23.00 | 20.88 | 22.23 | 11,999,878 | +1.66(+8.07%) |
Apr 26, 2022 | 21.10 | 21.22 | 20.22 | 20.57 | 8,725,560 | -0.68(-3.20%) |
Apr 25, 2022 | 20.03 | 21.48 | 19.53 | 21.25 | 10,445,615 | +0.17(+0.81%) |
Apr 22, 2022 | 21.32 | 22.62 | 20.93 | 21.08 | 9,253,504 | +0.08(+0.38%) |
Apr 21, 2022 | 21.95 | 22.85 | 20.73 | 21.00 | 9,200,204 | -1.19(-5.36%) |
Apr 20, 2022 | 23.60 | 23.64 | 22.03 | 22.19 | 8,220,293 | -1.91(-7.93%) |
Apr 19, 2022 | 22.71 | 24.17 | 22.03 | 24.10 | 9,786,451 | +0.76(+3.26%) |
Apr 18, 2022 | 24.14 | 24.43 | 22.57 | 23.34 | 13,406,838 | -1.60(-6.42%) |
Apr 14, 2022 | 25.64 | 26.08 | 24.64 | 24.94 | 9,204,885 | -1.30(-4.95%) |
Apr 13, 2022 | 25.40 | 27.21 | 24.70 | 26.24 | 8,969,266 | +1.30(+5.21%) |
Apr 12, 2022 | 27.40 | 27.55 | 24.57 | 24.94 | 14,429,264 | -2.63(-9.54%) |
Apr 11, 2022 | 28.23 | 29.18 | 27.05 | 27.57 | 36,037,872 | +1.86(+7.23%) |
Apr 08, 2022 | 27.02 | 27.66 | 25.66 | 25.71 | 11,724,039 | -1.90(-6.88%) |
Apr 07, 2022 | 29.37 | 29.49 | 26.46 | 27.61 | 12,769,860 | -2.41(-8.03%) |
Apr 06, 2022 | 29.97 | 30.44 | 28.51 | 30.02 | 11,264,976 | -0.14(-0.46%) |
Apr 05, 2022 | 31.67 | 31.70 | 29.55 | 30.16 | 10,607,783 | -2.03(-6.31%) |
Apr 04, 2022 | 30.28 | 33.78 | 29.41 | 32.19 | 24,023,168 | +4.57(+16.55%) |
Apr 01, 2022 | 29.36 | 29.77 | 27.33 | 27.62 | 17,422,312 | +2.04(+7.97%) |
Mar 31, 2022 | 27.43 | 27.94 | 25.41 | 25.58 | 10,757,847 | -2.64(-9.36%) |
Mar 30, 2022 | 28.25 | 30.50 | 28.09 | 28.22 | 18,399,422 | -1.50(-5.05%) |
Mar 29, 2022 | 29.92 | 31.59 | 29.58 | 29.72 | 16,837,592 | +1.18(+4.13%) |
Mar 28, 2022 | 28.67 | 30.45 | 27.81 | 28.54 | 10,812,481 | +1.01(+3.67%) |
Mar 25, 2022 | 28.24 | 28.89 | 26.63 | 27.53 | 14,358,555 | -2.78(-9.17%) |
Mar 24, 2022 | 30.89 | 32.12 | 28.52 | 30.31 | 20,569,812 | -1.22(-3.87%) |
Mar 23, 2022 | 28.66 | 35.00 | 27.66 | 31.53 | 34,001,712 | +1.63(+5.45%) |
Mar 22, 2022 | 27.00 | 31.54 | 26.94 | 29.90 | 26,914,464 | +4.99(+20.03%) |
Mar 21, 2022 | 25.41 | 26.24 | 23.81 | 24.91 | 15,757,527 | -2.64(-9.58%) |
Mar 18, 2022 | 24.53 | 30.82 | 24.07 | 27.55 | 29,215,788 | +3.71(+15.56%) |
Mar 17, 2022 | 26.02 | 26.40 | 23.10 | 23.84 | 17,898,274 | -3.99(-14.34%) |
Mar 16, 2022 | 25.07 | 28.09 | 22.71 | 27.83 | 35,327,296 | +8.97(+47.56%) |
Mar 15, 2022 | 16.60 | 20.43 | 16.24 | 18.86 | 19,857,508 | +1.90(+11.20%) |
Mar 14, 2022 | 17.01 | 18.66 | 14.93 | 16.96 | 21,017,860 | -2.05(-10.78%) |
Mar 11, 2022 | 22.01 | 22.16 | 18.88 | 19.01 | 13,329,712 | -2.67(-12.32%) |
Mar 10, 2022 | 22.85 | 22.87 | 21.32 | 21.68 | 12,590,580 | -3.56(-14.10%) |
Mar 09, 2022 | 23.43 | 25.98 | 23.19 | 25.24 | 10,300,931 | +2.54(+11.19%) |
Mar 08, 2022 | 22.67 | 23.40 | 21.79 | 22.70 | 11,355,546 | -0.72(-3.07%) |
Mar 07, 2022 | 24.52 | 24.74 | 23.08 | 23.42 | 10,596,285 | -2.04(-8.01%) |
Mar 04, 2022 | 26.90 | 27.12 | 25.15 | 25.46 | 8,901,745 | -2.32(-8.35%) |
Mar 03, 2022 | 32.97 | 33.47 | 27.20 | 27.78 | 13,736,031 | -2.38(-7.89%) |
Mar 02, 2022 | 31.10 | 31.57 | 29.69 | 30.16 | 6,228,132 | -1.04(-3.33%) |