Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.57 | 24.97 | 23.48 | 24.51 | 7,682,019 | -0.12(-0.49%) |
May 27, 2022 | 22.68 | 24.65 | 22.66 | 24.63 | 10,367,465 | +1.79(+7.84%) |
May 26, 2022 | 22.18 | 22.96 | 21.93 | 22.84 | 10,716,537 | +1.14(+5.26%) |
May 25, 2022 | 19.14 | 21.81 | 18.76 | 21.70 | 32,358,756 | +2.67(+14.02%) |
May 24, 2022 | 18.96 | 19.27 | 18.16 | 19.03 | 22,456,852 | -0.71(-3.59%) |
May 23, 2022 | 19.49 | 20.18 | 19.02 | 19.74 | 7,469,054 | +0.25(+1.27%) |
May 20, 2022 | 21.01 | 21.01 | 18.74 | 19.49 | 10,708,431 | -1.33(-6.41%) |
May 19, 2022 | 20.34 | 21.47 | 20.27 | 20.83 | 6,991,469 | +0.12(+0.58%) |
May 18, 2022 | 21.39 | 21.53 | 20.38 | 20.71 | 9,058,585 | -2.14(-9.35%) |
May 17, 2022 | 22.66 | 22.91 | 22.07 | 22.84 | 3,584,828 | +0.40(+1.76%) |
May 16, 2022 | 21.99 | 22.75 | 21.63 | 22.45 | 4,233,804 | +0.37(+1.67%) |
May 13, 2022 | 21.63 | 22.83 | 21.63 | 22.08 | 5,819,511 | +0.98(+4.62%) |
May 12, 2022 | 20.13 | 21.92 | 19.93 | 21.10 | 7,154,436 | +1.10(+5.52%) |
May 11, 2022 | 21.18 | 21.30 | 19.81 | 20.00 | 8,610,753 | -1.33(-6.22%) |
May 10, 2022 | 21.77 | 21.90 | 20.72 | 21.32 | 6,436,645 | -0.14(-0.64%) |
May 09, 2022 | 21.65 | 21.95 | 21.16 | 21.46 | 5,463,718 | -0.79(-3.56%) |
May 06, 2022 | 23.44 | 23.44 | 22.06 | 22.25 | 5,667,110 | -1.44(-6.06%) |
May 05, 2022 | 24.96 | 25.06 | 23.36 | 23.69 | 4,103,737 | -1.74(-6.84%) |
May 04, 2022 | 24.74 | 25.46 | 24.10 | 25.43 | 3,767,768 | +0.88(+3.60%) |
May 03, 2022 | 24.59 | 24.96 | 24.23 | 24.54 | 3,373,354 | -0.12(-0.49%) |
May 02, 2022 | 23.84 | 24.77 | 23.51 | 24.66 | 4,421,890 | +1.01(+4.28%) |
Apr 29, 2022 | 24.47 | 24.72 | 23.60 | 23.65 | 3,679,031 | -1.15(-4.64%) |
Apr 28, 2022 | 24.41 | 24.85 | 23.84 | 24.80 | 4,056,537 | +0.78(+3.26%) |
Apr 27, 2022 | 24.19 | 24.52 | 23.65 | 24.02 | 2,918,805 | -0.13(-0.53%) |
Apr 26, 2022 | 24.56 | 24.70 | 24.04 | 24.15 | 3,427,531 | -0.66(-2.67%) |
Apr 25, 2022 | 24.06 | 24.81 | 23.12 | 24.81 | 5,001,754 | +0.56(+2.32%) |
Apr 22, 2022 | 24.76 | 25.34 | 24.05 | 24.25 | 4,924,668 | -1.34(-5.25%) |
Apr 21, 2022 | 27.06 | 27.14 | 25.46 | 25.59 | 4,121,175 | -0.87(-3.27%) |
Apr 20, 2022 | 26.78 | 27.18 | 26.10 | 26.46 | 3,389,658 | -0.06(-0.21%) |
Apr 19, 2022 | 26.41 | 27.08 | 26.35 | 26.51 | 3,753,940 | +0.22(+0.84%) |
Apr 18, 2022 | 26.49 | 26.77 | 26.21 | 26.29 | 2,548,035 | -0.26(-0.97%) |
Apr 14, 2022 | 26.86 | 27.23 | 26.46 | 26.55 | 3,099,070 | -0.25(-0.93%) |
Apr 13, 2022 | 26.00 | 27.06 | 25.94 | 26.80 | 3,524,464 | +0.68(+2.61%) |
Apr 12, 2022 | 26.14 | 27.04 | 25.92 | 26.12 | 4,372,283 | +0.50(+1.94%) |
Apr 11, 2022 | 25.23 | 26.85 | 25.23 | 25.62 | 5,245,125 | +0.27(+1.05%) |
Apr 08, 2022 | 25.51 | 25.76 | 24.74 | 25.35 | 3,983,015 | -0.17(-0.68%) |
Apr 07, 2022 | 26.04 | 26.08 | 24.87 | 25.53 | 4,632,593 | -0.46(-1.77%) |
Apr 06, 2022 | 25.83 | 26.08 | 25.35 | 25.99 | 5,708,261 | -0.39(-1.47%) |
Apr 05, 2022 | 26.23 | 27.00 | 25.99 | 26.37 | 6,140,986 | +0.30(+1.16%) |
Apr 04, 2022 | 25.56 | 26.67 | 25.41 | 26.07 | 6,719,103 | +0.72(+2.83%) |
Apr 01, 2022 | 25.18 | 25.54 | 24.78 | 25.35 | 6,484,331 | +0.41(+1.62%) |
Mar 31, 2022 | 24.57 | 25.14 | 24.36 | 24.95 | 4,198,243 | +0.00(+0.00%) |
Mar 30, 2022 | 25.82 | 26.49 | 24.85 | 24.95 | 7,141,890 | -1.12(-4.31%) |
Mar 29, 2022 | 25.45 | 26.27 | 25.17 | 26.07 | 3,889,760 | +0.98(+3.93%) |
Mar 28, 2022 | 24.58 | 25.14 | 24.24 | 25.09 | 3,177,124 | +0.19(+0.78%) |
Mar 25, 2022 | 24.88 | 25.38 | 24.58 | 24.89 | 4,132,303 | +0.22(+0.89%) |
Mar 24, 2022 | 24.09 | 24.86 | 23.94 | 24.67 | 4,438,769 | +0.74(+3.09%) |
Mar 23, 2022 | 24.63 | 24.84 | 23.71 | 23.93 | 5,090,462 | -0.90(-3.64%) |
Mar 22, 2022 | 24.32 | 25.23 | 24.29 | 24.84 | 5,172,167 | +0.69(+2.88%) |
Mar 21, 2022 | 24.66 | 24.81 | 24.01 | 24.14 | 5,278,358 | -0.41(-1.67%) |
Mar 18, 2022 | 23.58 | 24.62 | 23.48 | 24.55 | 6,277,665 | +0.69(+2.91%) |
Mar 17, 2022 | 23.73 | 24.01 | 23.00 | 23.86 | 4,976,446 | +0.53(+2.27%) |
Mar 16, 2022 | 22.74 | 23.97 | 22.41 | 23.33 | 6,494,854 | +0.75(+3.32%) |
Mar 15, 2022 | 22.04 | 22.74 | 21.91 | 22.58 | 5,445,986 | +0.44(+1.98%) |
Mar 14, 2022 | 21.03 | 22.17 | 20.87 | 22.14 | 6,686,127 | +1.13(+5.39%) |
Mar 11, 2022 | 21.96 | 22.11 | 20.87 | 21.01 | 5,704,179 | -0.89(-4.05%) |
Mar 10, 2022 | 21.92 | 21.28 | 21.89 | 5,695,897 | -0.05(-0.25%) | |
Mar 09, 2022 | 22.84 | 23.27 | 21.91 | 21.95 | 6,897,656 | -0.31(-1.40%) |
Mar 08, 2022 | 21.62 | 23.35 | 21.13 | 22.26 | 11,672,885 | +0.85(+3.97%) |
Mar 07, 2022 | 22.21 | 22.73 | 21.14 | 21.41 | 10,056,568 | -0.76(-3.42%) |
Mar 04, 2022 | 23.37 | 23.76 | 21.72 | 22.17 | 13,139,042 | -1.30(-5.53%) |
Mar 03, 2022 | 24.72 | 24.72 | 23.25 | 23.47 | 18,567,594 | -1.14(-4.64%) |
Mar 02, 2022 | 22.80 | 25.13 | 22.39 | 24.61 | 74,941,680 | +6.75(+37.82%) |