Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.77 | 25.17 | 23.67 | 24.71 | 7,619,334 | -0.12(-0.49%) |
May 27, 2022 | 22.87 | 24.85 | 22.84 | 24.83 | 10,282,867 | +1.80(+7.84%) |
May 26, 2022 | 22.36 | 23.15 | 22.11 | 23.03 | 10,629,091 | +1.15(+5.26%) |
May 25, 2022 | 19.30 | 21.98 | 18.92 | 21.88 | 32,094,710 | +2.69(+14.02%) |
May 24, 2022 | 19.11 | 19.43 | 18.31 | 19.19 | 22,273,606 | -0.71(-3.59%) |
May 23, 2022 | 19.65 | 20.35 | 19.18 | 19.90 | 7,408,106 | +0.25(+1.28%) |
May 20, 2022 | 21.18 | 21.18 | 18.90 | 19.65 | 10,621,050 | -1.35(-6.41%) |
May 19, 2022 | 20.51 | 21.64 | 20.44 | 21.00 | 6,934,418 | +0.12(+0.58%) |
May 18, 2022 | 21.56 | 21.71 | 20.55 | 20.88 | 8,984,667 | -2.15(-9.35%) |
May 17, 2022 | 22.84 | 23.09 | 22.25 | 23.03 | 3,555,575 | +0.40(+1.76%) |
May 16, 2022 | 22.17 | 22.94 | 21.80 | 22.63 | 4,199,256 | +0.37(+1.67%) |
May 13, 2022 | 21.80 | 23.02 | 21.80 | 22.26 | 5,772,024 | +0.98(+4.62%) |
May 12, 2022 | 20.29 | 22.10 | 20.10 | 21.28 | 7,096,056 | +1.11(+5.52%) |
May 11, 2022 | 21.36 | 21.48 | 19.97 | 20.16 | 8,540,490 | -1.34(-6.22%) |
May 10, 2022 | 21.95 | 22.08 | 20.89 | 21.50 | 6,384,122 | -0.14(-0.64%) |
May 09, 2022 | 21.83 | 22.13 | 21.33 | 21.64 | 5,419,134 | -0.80(-3.56%) |
May 06, 2022 | 23.63 | 23.63 | 22.24 | 22.43 | 5,620,866 | -1.45(-6.06%) |
May 05, 2022 | 25.16 | 25.26 | 23.55 | 23.88 | 4,070,250 | -1.75(-6.84%) |
May 04, 2022 | 24.94 | 25.67 | 24.30 | 25.64 | 3,737,023 | +0.89(+3.60%) |
May 03, 2022 | 24.79 | 25.16 | 24.43 | 24.75 | 3,345,828 | -0.12(-0.49%) |
May 02, 2022 | 24.04 | 24.98 | 23.71 | 24.87 | 4,385,808 | +1.02(+4.28%) |
Apr 29, 2022 | 24.67 | 24.92 | 23.79 | 23.85 | 3,649,010 | -1.16(-4.64%) |
Apr 28, 2022 | 24.61 | 25.06 | 24.04 | 25.01 | 4,023,436 | +0.79(+3.26%) |
Apr 27, 2022 | 24.39 | 24.72 | 23.85 | 24.22 | 2,894,988 | -0.13(-0.53%) |
Apr 26, 2022 | 24.76 | 24.90 | 24.24 | 24.35 | 3,399,563 | -0.67(-2.67%) |
Apr 25, 2022 | 24.26 | 25.01 | 23.31 | 25.01 | 4,960,939 | +0.57(+2.32%) |
Apr 22, 2022 | 24.96 | 25.55 | 24.24 | 24.45 | 4,884,483 | -1.35(-5.25%) |
Apr 21, 2022 | 27.29 | 27.36 | 25.67 | 25.80 | 4,087,546 | -0.87(-3.27%) |
Apr 20, 2022 | 27.00 | 27.40 | 26.32 | 26.68 | 3,361,999 | -0.06(-0.21%) |
Apr 19, 2022 | 26.63 | 27.31 | 26.56 | 26.73 | 3,723,308 | +0.22(+0.84%) |
Apr 18, 2022 | 26.71 | 26.99 | 26.43 | 26.51 | 2,527,243 | -0.26(-0.97%) |
Apr 14, 2022 | 27.08 | 27.45 | 26.68 | 26.77 | 3,073,782 | -0.25(-0.93%) |
Apr 13, 2022 | 26.21 | 27.28 | 26.16 | 27.02 | 3,495,705 | +0.69(+2.61%) |
Apr 12, 2022 | 26.35 | 27.26 | 26.13 | 26.33 | 4,336,605 | +0.50(+1.94%) |
Apr 11, 2022 | 25.44 | 27.07 | 25.44 | 25.83 | 5,202,325 | +0.27(+1.05%) |
Apr 08, 2022 | 25.72 | 25.97 | 24.94 | 25.56 | 3,950,513 | -0.18(-0.68%) |
Apr 07, 2022 | 26.26 | 26.29 | 25.07 | 25.74 | 4,594,791 | -0.46(-1.77%) |
Apr 06, 2022 | 26.04 | 26.30 | 25.56 | 26.20 | 5,661,682 | -0.39(-1.47%) |
Apr 05, 2022 | 26.44 | 27.22 | 26.20 | 26.59 | 6,090,876 | +0.31(+1.16%) |
Apr 04, 2022 | 25.77 | 26.89 | 25.62 | 26.29 | 6,664,275 | +0.72(+2.83%) |
Apr 01, 2022 | 25.39 | 25.75 | 24.99 | 25.56 | 6,431,419 | +0.41(+1.62%) |
Mar 31, 2022 | 24.77 | 25.34 | 24.56 | 25.15 | 4,163,986 | +0.00(+0.00%) |
Mar 30, 2022 | 26.04 | 26.70 | 25.05 | 25.15 | 7,083,612 | -1.13(-4.31%) |
Mar 29, 2022 | 25.65 | 26.49 | 25.38 | 26.29 | 3,858,020 | +0.99(+3.93%) |
Mar 28, 2022 | 24.78 | 25.34 | 24.44 | 25.29 | 3,151,198 | +0.19(+0.78%) |
Mar 25, 2022 | 25.09 | 25.59 | 24.78 | 25.10 | 4,098,584 | +0.22(+0.90%) |
Mar 24, 2022 | 24.29 | 25.07 | 24.14 | 24.88 | 4,402,548 | +0.75(+3.09%) |
Mar 23, 2022 | 24.83 | 25.04 | 23.90 | 24.13 | 5,048,924 | -0.91(-3.64%) |
Mar 22, 2022 | 24.53 | 25.44 | 24.49 | 25.04 | 5,129,962 | +0.70(+2.88%) |
Mar 21, 2022 | 24.87 | 25.01 | 24.20 | 24.34 | 5,235,286 | -0.41(-1.67%) |
Mar 18, 2022 | 23.77 | 24.82 | 23.68 | 24.76 | 6,226,439 | +0.70(+2.91%) |
Mar 17, 2022 | 23.93 | 24.21 | 23.19 | 24.06 | 4,935,838 | +0.53(+2.27%) |
Mar 16, 2022 | 22.93 | 24.17 | 22.59 | 23.52 | 6,441,856 | +0.76(+3.32%) |
Mar 15, 2022 | 22.22 | 22.92 | 22.09 | 22.77 | 5,401,546 | +0.44(+1.98%) |
Mar 14, 2022 | 21.20 | 22.35 | 21.04 | 22.32 | 6,631,568 | +1.14(+5.39%) |
Mar 11, 2022 | 22.14 | 22.30 | 21.04 | 21.18 | 5,657,633 | -0.89(-4.05%) |
Mar 10, 2022 | 22.10 | 21.46 | 22.07 | 5,649,418 | -0.06(-0.25%) | |
Mar 09, 2022 | 23.03 | 23.46 | 22.09 | 22.13 | 6,841,371 | -0.31(-1.40%) |
Mar 08, 2022 | 21.80 | 23.54 | 21.31 | 22.44 | 11,577,634 | +0.86(+3.97%) |
Mar 07, 2022 | 22.40 | 22.91 | 21.31 | 21.59 | 9,974,506 | -0.76(-3.42%) |
Mar 04, 2022 | 23.57 | 23.95 | 21.90 | 22.35 | 13,031,828 | -1.31(-5.53%) |
Mar 03, 2022 | 24.92 | 24.92 | 23.44 | 23.66 | 18,416,082 | -1.15(-4.64%) |
Mar 02, 2022 | 22.99 | 25.34 | 22.57 | 24.81 | 74,330,152 | +6.81(+37.82%) |