Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.84 | 29.16 | 28.40 | 28.64 | 28,056,298 | +1.30(+4.75%) |
May 27, 2022 | 27.04 | 27.37 | 26.34 | 27.34 | 21,093,556 | +0.38(+1.42%) |
May 26, 2022 | 25.47 | 27.08 | 25.41 | 26.96 | 28,166,674 | +1.88(+7.49%) |
May 25, 2022 | 24.79 | 25.19 | 24.64 | 25.08 | 18,419,404 | +0.71(+2.90%) |
May 24, 2022 | 25.51 | 25.64 | 24.06 | 24.37 | 39,483,636 | -1.80(-6.87%) |
May 23, 2022 | 26.61 | 26.61 | 25.90 | 26.17 | 19,695,188 | -0.31(-1.19%) |
May 20, 2022 | 27.47 | 27.86 | 25.91 | 26.48 | 27,003,318 | -0.54(-2.00%) |
May 19, 2022 | 26.35 | 27.33 | 26.35 | 27.02 | 29,306,236 | +0.78(+2.96%) |
May 18, 2022 | 26.54 | 27.17 | 26.11 | 26.25 | 22,738,748 | -0.83(-3.05%) |
May 17, 2022 | 27.68 | 27.95 | 26.57 | 27.07 | 35,206,512 | +0.85(+3.22%) |
May 16, 2022 | 26.16 | 26.77 | 25.84 | 26.23 | 32,001,294 | +0.06(+0.23%) |
May 13, 2022 | 25.19 | 26.26 | 25.17 | 26.17 | 25,009,196 | +1.71(+6.99%) |
May 12, 2022 | 24.04 | 25.07 | 23.32 | 24.46 | 31,353,316 | +0.35(+1.47%) |
May 11, 2022 | 24.97 | 25.57 | 24.05 | 24.11 | 25,449,988 | -0.27(-1.09%) |
May 10, 2022 | 24.69 | 24.88 | 23.81 | 24.37 | 41,276,128 | +0.68(+2.86%) |
May 09, 2022 | 24.65 | 24.76 | 23.54 | 23.69 | 29,124,346 | -1.61(-6.37%) |
May 06, 2022 | 26.26 | 26.37 | 25.22 | 25.30 | 29,813,552 | -1.32(-4.95%) |
May 05, 2022 | 27.50 | 27.75 | 26.20 | 26.62 | 29,221,222 | -2.01(-7.01%) |
May 04, 2022 | 27.49 | 28.72 | 27.08 | 28.63 | 26,770,836 | +0.19(+0.66%) |
May 03, 2022 | 28.51 | 29.01 | 28.17 | 28.44 | 13,520,945 | +0.10(+0.35%) |
May 02, 2022 | 27.60 | 28.44 | 27.18 | 28.34 | 21,822,876 | +0.55(+1.98%) |
Apr 29, 2022 | 28.61 | 29.13 | 27.65 | 27.79 | 32,765,892 | +1.91(+7.37%) |
Apr 28, 2022 | 25.80 | 26.03 | 24.87 | 25.88 | 19,268,118 | +0.36(+1.43%) |
Apr 27, 2022 | 24.83 | 25.97 | 24.83 | 25.52 | 24,456,712 | +1.26(+5.19%) |
Apr 26, 2022 | 24.77 | 24.81 | 24.09 | 24.26 | 18,108,042 | -0.47(-1.91%) |
Apr 25, 2022 | 23.82 | 24.88 | 23.59 | 24.73 | 27,288,816 | +0.03(+0.12%) |
Apr 22, 2022 | 25.01 | 25.97 | 24.59 | 24.70 | 19,781,848 | +0.33(+1.37%) |
Apr 21, 2022 | 25.59 | 25.86 | 24.28 | 24.37 | 25,578,388 | -1.34(-5.20%) |
Apr 20, 2022 | 26.84 | 26.84 | 25.67 | 25.71 | 17,249,282 | -1.30(-4.81%) |
Apr 19, 2022 | 26.47 | 27.02 | 25.94 | 27.01 | 14,939,912 | +0.14(+0.51%) |
Apr 18, 2022 | 26.92 | 27.07 | 26.19 | 26.87 | 21,036,526 | -0.52(-1.90%) |
Apr 14, 2022 | 28.11 | 28.25 | 27.38 | 27.39 | 13,376,295 | -1.00(-3.53%) |
Apr 13, 2022 | 27.71 | 28.63 | 27.45 | 28.39 | 15,491,403 | +0.96(+3.51%) |
Apr 12, 2022 | 28.33 | 28.48 | 27.38 | 27.43 | 16,516,998 | -0.53(-1.90%) |
Apr 11, 2022 | 27.96 | 28.63 | 27.40 | 27.96 | 17,813,270 | -0.36(-1.28%) |
Apr 08, 2022 | 28.43 | 28.87 | 28.09 | 28.32 | 11,904,667 | -0.08(-0.28%) |
Apr 07, 2022 | 29.25 | 29.31 | 28.00 | 28.40 | 26,335,666 | -1.15(-3.89%) |
Apr 06, 2022 | 29.97 | 30.08 | 28.98 | 29.55 | 17,020,554 | -0.89(-2.94%) |
Apr 05, 2022 | 31.61 | 31.63 | 30.38 | 30.45 | 19,208,018 | -1.52(-4.77%) |
Apr 04, 2022 | 31.06 | 32.20 | 30.73 | 31.97 | 31,839,240 | +2.27(+7.65%) |
Apr 01, 2022 | 30.52 | 30.92 | 29.32 | 29.70 | 29,251,360 | +1.67(+5.96%) |
Mar 31, 2022 | 29.45 | 29.49 | 27.98 | 28.03 | 27,177,588 | -1.87(-6.25%) |
Mar 30, 2022 | 30.11 | 31.11 | 29.75 | 29.90 | 19,528,130 | -0.87(-2.81%) |
Mar 29, 2022 | 30.96 | 31.62 | 30.51 | 30.76 | 25,524,362 | +1.32(+4.47%) |
Mar 28, 2022 | 29.33 | 29.88 | 28.71 | 29.44 | 20,966,316 | +0.76(+2.64%) |
Mar 25, 2022 | 28.71 | 28.91 | 28.06 | 28.69 | 31,854,022 | -1.24(-4.14%) |
Mar 24, 2022 | 30.08 | 30.24 | 28.84 | 29.92 | 29,543,582 | -0.85(-2.75%) |
Mar 23, 2022 | 29.96 | 32.27 | 29.45 | 30.77 | 33,720,936 | +0.11(+0.35%) |
Mar 22, 2022 | 30.06 | 31.14 | 29.64 | 30.66 | 33,268,724 | +2.29(+8.07%) |
Mar 21, 2022 | 29.00 | 29.60 | 27.58 | 28.37 | 36,008,960 | -2.01(-6.60%) |
Mar 18, 2022 | 28.29 | 31.37 | 27.97 | 30.38 | 57,230,336 | +2.37(+8.46%) |
Mar 17, 2022 | 28.37 | 28.53 | 26.84 | 28.01 | 48,441,152 | -2.46(-8.07%) |
Mar 16, 2022 | 26.71 | 30.68 | 26.17 | 30.47 | 106,399,808 | +8.66(+39.72%) |
Mar 15, 2022 | 20.45 | 22.49 | 20.06 | 21.80 | 66,346,800 | +0.97(+4.67%) |
Mar 14, 2022 | 21.62 | 22.65 | 20.52 | 20.83 | 57,486,476 | -2.76(-11.71%) |
Mar 11, 2022 | 26.55 | 26.65 | 23.59 | 23.59 | 37,797,596 | -2.61(-9.98%) |
Mar 10, 2022 | 27.10 | 26.21 | 31,869,980 | -2.83(-9.75%) | ||
Mar 09, 2022 | 28.64 | 29.09 | 28.15 | 29.04 | 16,902,972 | +1.46(+5.31%) |
Mar 08, 2022 | 27.89 | 28.31 | 26.88 | 27.58 | 22,552,192 | -0.14(-0.50%) |
Mar 07, 2022 | 28.80 | 29.35 | 27.71 | 27.71 | 21,858,918 | -1.54(-5.28%) |
Mar 04, 2022 | 30.15 | 30.79 | 29.13 | 29.26 | 21,879,208 | -1.53(-4.98%) |
Mar 03, 2022 | 32.24 | 32.46 | 30.65 | 30.79 | 18,705,584 | -1.54(-4.77%) |
Mar 02, 2022 | 33.06 | 33.14 | 31.67 | 32.33 | 13,730,764 | -0.71(-2.14%) |