Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.37 | 26.21 | 22.95 | 23.23 | 7,943,631 | -1.50(-6.05%) |
May 27, 2022 | 25.01 | 25.22 | 23.87 | 24.72 | 5,555,319 | -0.64(-2.52%) |
May 26, 2022 | 24.35 | 25.75 | 23.78 | 25.36 | 6,893,374 | +0.98(+4.04%) |
May 25, 2022 | 23.68 | 24.55 | 23.25 | 24.38 | 7,083,465 | +0.31(+1.31%) |
May 24, 2022 | 23.63 | 24.69 | 22.97 | 24.06 | 6,901,048 | +0.31(+1.33%) |
May 23, 2022 | 21.54 | 23.85 | 21.22 | 23.75 | 6,161,742 | +2.70(+12.80%) |
May 20, 2022 | 21.69 | 22.05 | 20.09 | 21.05 | 4,797,451 | -0.58(-2.68%) |
May 19, 2022 | 20.80 | 22.63 | 20.61 | 21.63 | 4,573,393 | +0.33(+1.57%) |
May 18, 2022 | 22.65 | 22.99 | 20.77 | 21.30 | 4,671,933 | -1.21(-5.38%) |
May 17, 2022 | 22.42 | 22.97 | 22.03 | 22.51 | 4,260,449 | +0.74(+3.39%) |
May 16, 2022 | 21.45 | 22.34 | 21.20 | 21.77 | 3,855,060 | +0.72(+3.41%) |
May 13, 2022 | 20.51 | 21.54 | 20.51 | 21.05 | 4,788,257 | +1.24(+6.26%) |
May 12, 2022 | 20.66 | 21.01 | 19.18 | 19.81 | 7,474,717 | -1.07(-5.13%) |
May 11, 2022 | 21.01 | 22.43 | 20.66 | 20.88 | 6,183,387 | +0.26(+1.24%) |
May 10, 2022 | 21.01 | 22.09 | 19.83 | 20.63 | 6,427,077 | +0.12(+0.58%) |
May 09, 2022 | 21.03 | 21.05 | 19.70 | 20.51 | 8,275,712 | -1.55(-7.04%) |
May 06, 2022 | 21.85 | 22.68 | 20.98 | 22.06 | 6,278,984 | +0.21(+0.95%) |
May 05, 2022 | 23.03 | 23.12 | 20.44 | 21.86 | 7,075,416 | -0.44(-1.98%) |
May 04, 2022 | 21.85 | 22.39 | 21.22 | 22.30 | 7,259,034 | +1.12(+5.29%) |
May 03, 2022 | 21.25 | 22.37 | 20.58 | 21.18 | 9,439,007 | +0.11(+0.51%) |
May 02, 2022 | 21.89 | 21.99 | 20.29 | 21.07 | 11,983,179 | -1.20(-5.39%) |
Apr 29, 2022 | 24.12 | 25.12 | 22.17 | 22.27 | 11,946,077 | -1.83(-7.59%) |
Apr 28, 2022 | 22.92 | 24.74 | 20.37 | 24.10 | 27,373,558 | -1.97(-7.55%) |
Apr 27, 2022 | 25.50 | 26.61 | 24.72 | 26.07 | 8,544,389 | +0.97(+3.88%) |
Apr 26, 2022 | 24.58 | 26.11 | 23.99 | 25.09 | 10,344,009 | +1.25(+5.24%) |
Apr 25, 2022 | 23.25 | 24.72 | 22.76 | 23.85 | 10,041,845 | -0.27(-1.10%) |
Apr 22, 2022 | 26.76 | 27.52 | 24.09 | 24.11 | 9,692,786 | -2.70(-10.06%) |
Apr 21, 2022 | 30.35 | 30.35 | 26.56 | 26.81 | 10,204,673 | -3.89(-12.66%) |
Apr 20, 2022 | 30.02 | 30.93 | 28.65 | 30.69 | 5,942,131 | +0.14(+0.45%) |
Apr 19, 2022 | 30.79 | 31.14 | 29.40 | 30.55 | 5,896,773 | -0.93(-2.97%) |
Apr 18, 2022 | 32.49 | 32.75 | 30.69 | 31.49 | 7,706,397 | -0.52(-1.63%) |
Apr 14, 2022 | 29.91 | 32.16 | 29.88 | 32.01 | 8,532,378 | +1.79(+5.92%) |
Apr 13, 2022 | 28.97 | 30.23 | 27.76 | 30.22 | 9,208,544 | +1.54(+5.39%) |
Apr 12, 2022 | 25.78 | 29.01 | 25.73 | 28.68 | 12,330,097 | +3.38(+13.38%) |
Apr 11, 2022 | 26.78 | 26.82 | 25.11 | 25.29 | 7,454,345 | -1.52(-5.65%) |
Apr 08, 2022 | 27.11 | 28.41 | 25.90 | 26.81 | 7,016,996 | +0.10(+0.37%) |
Apr 07, 2022 | 24.80 | 26.79 | 24.45 | 26.71 | 8,424,815 | +1.99(+8.04%) |
Apr 06, 2022 | 24.90 | 26.28 | 23.81 | 24.72 | 10,248,035 | +0.34(+1.41%) |
Apr 05, 2022 | 25.99 | 27.94 | 24.38 | 24.38 | 16,413,620 | -0.21(-0.84%) |
Apr 04, 2022 | 26.40 | 26.53 | 23.76 | 24.58 | 6,212,737 | -1.01(-3.96%) |
Apr 01, 2022 | 24.35 | 25.87 | 24.35 | 25.60 | 5,559,405 | +1.47(+6.07%) |
Mar 31, 2022 | 23.70 | 24.63 | 22.92 | 24.13 | 6,978,643 | +0.04(+0.16%) |
Mar 30, 2022 | 24.33 | 25.72 | 23.82 | 24.09 | 6,206,997 | +0.77(+3.29%) |
Mar 29, 2022 | 22.18 | 23.36 | 21.53 | 23.32 | 8,482,799 | -0.71(-2.95%) |
Mar 28, 2022 | 24.67 | 25.01 | 23.17 | 24.03 | 6,995,476 | -1.50(-5.86%) |
Mar 25, 2022 | 24.57 | 27.25 | 24.18 | 25.53 | 7,985,247 | +0.69(+2.77%) |
Mar 24, 2022 | 25.59 | 26.27 | 24.45 | 24.84 | 7,821,944 | -0.78(-3.03%) |
Mar 23, 2022 | 24.40 | 25.98 | 24.40 | 25.62 | 8,751,388 | +2.41(+10.39%) |
Mar 22, 2022 | 23.36 | 23.90 | 22.82 | 23.21 | 7,430,589 | -0.24(-1.01%) |
Mar 21, 2022 | 22.35 | 24.91 | 22.35 | 23.44 | 12,192,928 | +1.92(+8.91%) |
Mar 18, 2022 | 21.75 | 21.81 | 20.72 | 21.52 | 14,361,387 | -0.04(-0.18%) |
Mar 17, 2022 | 20.77 | 22.33 | 20.59 | 21.56 | 13,781,845 | +1.65(+8.30%) |
Mar 16, 2022 | 20.41 | 20.76 | 18.98 | 19.91 | 11,089,248 | -0.87(-4.17%) |
Mar 15, 2022 | 18.42 | 21.29 | 18.27 | 20.78 | 12,720,506 | +1.24(+6.34%) |
Mar 14, 2022 | 21.03 | 21.03 | 18.59 | 19.54 | 15,085,788 | -3.11(-13.73%) |
Mar 11, 2022 | 22.73 | 23.17 | 21.46 | 22.65 | 11,631,264 | -0.56(-2.42%) |
Mar 10, 2022 | 21.33 | 23.51 | 21.32 | 23.21 | 15,385,917 | +2.40(+11.54%) |
Mar 09, 2022 | 21.42 | 21.45 | 19.66 | 20.81 | 17,294,430 | -1.40(-6.29%) |
Mar 08, 2022 | 21.49 | 24.03 | 20.52 | 22.20 | 19,946,300 | +0.56(+2.59%) |
Mar 07, 2022 | 24.31 | 25.92 | 19.61 | 21.64 | 33,311,222 | -4.28(-16.51%) |
Mar 04, 2022 | 22.59 | 26.84 | 22.53 | 25.92 | 31,568,680 | +3.32(+14.71%) |
Mar 03, 2022 | 20.14 | 23.64 | 19.64 | 22.60 | 25,209,320 | +2.12(+10.38%) |
Mar 02, 2022 | 19.14 | 21.15 | 19.11 | 20.47 | 22,172,044 | +2.02(+10.93%) |