Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.07 | 34.12 | 30.80 | 31.79 | 7,881,833 | -2.70(-7.83%) |
May 27, 2022 | 30.49 | 34.61 | 30.33 | 34.49 | 9,301,819 | +4.29(+14.21%) |
May 26, 2022 | 28.44 | 31.15 | 28.26 | 30.20 | 4,511,734 | +1.92(+6.79%) |
May 25, 2022 | 29.18 | 29.66 | 27.55 | 28.28 | 3,365,054 | -0.94(-3.22%) |
May 24, 2022 | 29.28 | 29.40 | 28.03 | 29.22 | 2,576,372 | -0.17(-0.58%) |
May 23, 2022 | 28.50 | 29.73 | 27.89 | 29.39 | 3,312,988 | +1.06(+3.74%) |
May 20, 2022 | 29.12 | 29.73 | 26.92 | 28.33 | 3,791,751 | -0.43(-1.50%) |
May 19, 2022 | 27.50 | 29.64 | 27.43 | 28.76 | 4,833,315 | +1.59(+5.85%) |
May 18, 2022 | 27.35 | 28.90 | 26.77 | 27.17 | 3,763,429 | -0.59(-2.13%) |
May 17, 2022 | 26.75 | 27.83 | 26.49 | 27.76 | 2,815,702 | +1.61(+6.16%) |
May 16, 2022 | 26.46 | 27.44 | 25.87 | 26.15 | 3,011,215 | -0.22(-0.83%) |
May 13, 2022 | 24.00 | 26.49 | 24.00 | 26.37 | 4,352,438 | +2.93(+12.50%) |
May 12, 2022 | 22.67 | 24.12 | 22.07 | 23.44 | 2,991,342 | +0.34(+1.47%) |
May 11, 2022 | 24.10 | 24.91 | 22.93 | 23.10 | 2,941,971 | -0.91(-3.79%) |
May 10, 2022 | 25.01 | 25.58 | 23.03 | 24.01 | 4,090,235 | -0.32(-1.32%) |
May 09, 2022 | 27.03 | 27.14 | 24.10 | 24.33 | 4,365,585 | -3.69(-13.17%) |
May 06, 2022 | 28.12 | 28.77 | 26.91 | 28.02 | 3,822,271 | -0.10(-0.36%) |
May 05, 2022 | 29.03 | 29.58 | 27.01 | 28.12 | 7,175,992 | -0.43(-1.51%) |
May 04, 2022 | 27.07 | 28.62 | 25.65 | 28.55 | 19,446,808 | +6.63(+30.25%) |
May 03, 2022 | 21.17 | 22.16 | 20.82 | 21.92 | 3,074,854 | +0.55(+2.57%) |
May 02, 2022 | 21.18 | 21.54 | 20.53 | 21.37 | 1,499,068 | +0.01(+0.05%) |
Apr 29, 2022 | 21.57 | 22.44 | 21.30 | 21.36 | 1,637,956 | -0.40(-1.84%) |
Apr 28, 2022 | 21.39 | 21.96 | 20.83 | 21.76 | 1,632,305 | +0.45(+2.11%) |
Apr 27, 2022 | 20.94 | 21.94 | 20.90 | 21.31 | 2,060,226 | +0.65(+3.15%) |
Apr 26, 2022 | 21.84 | 22.24 | 20.61 | 20.66 | 1,785,514 | -1.41(-6.39%) |
Apr 25, 2022 | 21.86 | 22.26 | 21.21 | 22.07 | 2,074,574 | -0.28(-1.25%) |
Apr 22, 2022 | 23.22 | 23.73 | 22.23 | 22.35 | 2,062,536 | -0.95(-4.08%) |
Apr 21, 2022 | 26.17 | 26.44 | 22.93 | 23.30 | 2,367,751 | -2.40(-9.34%) |
Apr 20, 2022 | 26.29 | 26.80 | 25.41 | 25.70 | 1,672,271 | -0.35(-1.34%) |
Apr 19, 2022 | 25.03 | 26.16 | 24.60 | 26.05 | 1,499,466 | +1.24(+5.00%) |
Apr 18, 2022 | 24.89 | 25.40 | 24.54 | 24.81 | 2,519,064 | -0.21(-0.84%) |
Apr 14, 2022 | 25.42 | 25.72 | 24.98 | 25.02 | 1,327,395 | -0.26(-1.03%) |
Apr 13, 2022 | 24.34 | 25.46 | 24.15 | 25.28 | 2,070,070 | +1.22(+5.07%) |
Apr 12, 2022 | 24.99 | 25.65 | 23.67 | 24.06 | 2,367,077 | -0.58(-2.35%) |
Apr 11, 2022 | 24.70 | 25.24 | 24.22 | 24.64 | 2,532,951 | -0.40(-1.60%) |
Apr 08, 2022 | 25.54 | 25.92 | 24.17 | 25.04 | 3,476,723 | -0.36(-1.42%) |
Apr 07, 2022 | 25.71 | 26.36 | 24.71 | 25.40 | 2,237,076 | -0.24(-0.94%) |
Apr 06, 2022 | 25.69 | 25.99 | 24.63 | 25.64 | 2,441,610 | -0.50(-1.91%) |
Apr 05, 2022 | 28.32 | 28.32 | 26.03 | 26.14 | 2,771,637 | -1.81(-6.48%) |
Apr 04, 2022 | 27.92 | 28.00 | 27.02 | 27.95 | 2,176,477 | +0.49(+1.78%) |
Apr 01, 2022 | 26.58 | 27.56 | 26.45 | 27.46 | 2,814,491 | +1.39(+5.33%) |
Mar 31, 2022 | 26.38 | 27.16 | 25.97 | 26.07 | 4,034,463 | -0.12(-0.46%) |
Mar 30, 2022 | 25.20 | 26.93 | 24.81 | 26.19 | 5,112,015 | +1.04(+4.14%) |
Mar 29, 2022 | 24.91 | 25.55 | 24.69 | 25.15 | 2,069,726 | +0.06(+0.24%) |
Mar 28, 2022 | 25.57 | 25.75 | 24.47 | 25.09 | 1,312,975 | -0.55(-2.15%) |
Mar 25, 2022 | 25.80 | 25.90 | 25.00 | 25.64 | 1,063,858 | -0.07(-0.27%) |
Mar 24, 2022 | 24.85 | 25.71 | 24.56 | 25.71 | 1,875,859 | +0.86(+3.46%) |
Mar 23, 2022 | 24.82 | 25.39 | 24.64 | 24.85 | 1,811,730 | -0.15(-0.60%) |
Mar 22, 2022 | 24.39 | 25.11 | 24.25 | 25.00 | 2,056,270 | +0.74(+3.05%) |
Mar 21, 2022 | 24.30 | 24.72 | 23.82 | 24.26 | 2,456,743 | -0.06(-0.25%) |
Mar 18, 2022 | 24.19 | 24.69 | 24.00 | 24.32 | 5,642,384 | +0.32(+1.33%) |
Mar 17, 2022 | 22.98 | 24.05 | 22.94 | 24.00 | 1,493,013 | +0.73(+3.14%) |
Mar 16, 2022 | 22.50 | 23.63 | 22.24 | 23.27 | 2,144,240 | +1.68(+7.78%) |
Mar 15, 2022 | 21.05 | 21.59 | 20.41 | 21.59 | 2,543,679 | +0.56(+2.66%) |
Mar 14, 2022 | 22.86 | 23.19 | 20.82 | 21.03 | 3,008,230 | -1.83(-8.01%) |
Mar 11, 2022 | 23.65 | 24.16 | 22.85 | 22.86 | 1,514,217 | -0.65(-2.76%) |
Mar 10, 2022 | 22.69 | 23.57 | 23.51 | 1,894,541 | +0.44(+1.91%) | |
Mar 09, 2022 | 22.69 | 23.16 | 21.73 | 23.07 | 2,644,666 | +0.77(+3.45%) |
Mar 08, 2022 | 19.82 | 22.54 | 19.80 | 22.30 | 3,887,943 | +2.44(+12.29%) |
Mar 07, 2022 | 20.33 | 20.89 | 19.76 | 19.86 | 2,411,628 | -0.47(-2.31%) |
Mar 04, 2022 | 20.95 | 20.98 | 19.55 | 20.33 | 3,133,936 | -0.77(-3.65%) |
Mar 03, 2022 | 22.50 | 22.61 | 20.91 | 21.10 | 2,225,221 | -1.03(-4.65%) |
Mar 02, 2022 | 22.45 | 22.70 | 21.80 | 22.13 | 1,635,792 | -0.22(-0.98%) |