Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.70 | 22.25 | 21.20 | 21.95 | 17,263,662 | +0.19(+0.90%) |
May 27, 2022 | 21.11 | 21.89 | 20.85 | 21.75 | 22,810,194 | +0.48(+2.27%) |
May 26, 2022 | 20.46 | 21.34 | 19.60 | 21.27 | 52,044,688 | +3.44(+19.31%) |
May 25, 2022 | 16.38 | 18.01 | 16.30 | 17.83 | 29,308,622 | +1.48(+9.09%) |
May 24, 2022 | 16.51 | 16.53 | 15.73 | 16.34 | 22,442,910 | -0.71(-4.14%) |
May 23, 2022 | 16.92 | 17.21 | 16.24 | 17.05 | 17,689,552 | +0.19(+1.16%) |
May 20, 2022 | 17.96 | 18.14 | 16.24 | 16.85 | 24,740,386 | -1.11(-6.20%) |
May 19, 2022 | 17.20 | 18.36 | 17.14 | 17.97 | 20,229,218 | +0.31(+1.73%) |
May 18, 2022 | 18.24 | 18.50 | 17.30 | 17.66 | 30,493,314 | -2.11(-10.66%) |
May 17, 2022 | 19.18 | 19.96 | 19.07 | 19.77 | 13,696,369 | +0.35(+1.82%) |
May 16, 2022 | 19.86 | 19.86 | 19.08 | 19.42 | 12,556,814 | -0.58(-2.92%) |
May 13, 2022 | 20.11 | 20.68 | 19.89 | 20.00 | 11,819,147 | +0.32(+1.65%) |
May 12, 2022 | 19.05 | 20.47 | 18.64 | 19.68 | 19,308,042 | +0.84(+4.49%) |
May 11, 2022 | 20.98 | 20.98 | 18.82 | 18.83 | 19,215,032 | -1.85(-8.93%) |
May 10, 2022 | 20.98 | 21.16 | 20.12 | 20.68 | 13,148,040 | -0.09(-0.45%) |
May 09, 2022 | 20.72 | 21.58 | 20.64 | 20.77 | 12,137,177 | -0.69(-3.20%) |
May 06, 2022 | 21.81 | 22.17 | 20.86 | 21.46 | 13,631,614 | -0.65(-2.94%) |
May 05, 2022 | 23.05 | 23.12 | 21.84 | 22.11 | 12,036,021 | -1.43(-6.07%) |
May 04, 2022 | 22.49 | 23.56 | 22.04 | 23.54 | 10,568,693 | +1.01(+4.49%) |
May 03, 2022 | 23.11 | 23.38 | 22.48 | 22.53 | 7,985,321 | -0.53(-2.29%) |
May 02, 2022 | 22.61 | 23.07 | 22.02 | 23.05 | 11,401,528 | +0.62(+2.77%) |
Apr 29, 2022 | 23.73 | 23.92 | 22.37 | 22.43 | 10,946,948 | -1.45(-6.06%) |
Apr 28, 2022 | 23.23 | 23.96 | 22.72 | 23.88 | 10,888,058 | +1.00(+4.38%) |
Apr 27, 2022 | 22.74 | 23.34 | 22.61 | 22.88 | 14,624,916 | +0.30(+1.32%) |
Apr 26, 2022 | 22.83 | 23.14 | 22.52 | 22.58 | 13,187,479 | -0.63(-2.72%) |
Apr 25, 2022 | 22.28 | 23.44 | 21.89 | 23.21 | 14,584,240 | +0.69(+3.05%) |
Apr 22, 2022 | 23.10 | 23.46 | 22.51 | 22.53 | 13,961,383 | -1.38(-5.78%) |
Apr 21, 2022 | 25.06 | 25.23 | 23.74 | 23.91 | 11,717,449 | -0.63(-2.57%) |
Apr 20, 2022 | 25.10 | 25.34 | 24.50 | 24.54 | 10,122,437 | -0.34(-1.38%) |
Apr 19, 2022 | 23.89 | 25.16 | 23.87 | 24.88 | 11,929,699 | +1.08(+4.52%) |
Apr 18, 2022 | 23.82 | 24.21 | 23.26 | 23.81 | 13,699,139 | -0.14(-0.58%) |
Apr 14, 2022 | 24.06 | 24.80 | 23.90 | 23.95 | 12,922,104 | -0.02(-0.08%) |
Apr 13, 2022 | 22.88 | 24.06 | 22.78 | 23.96 | 11,719,492 | +1.00(+4.37%) |
Apr 12, 2022 | 23.14 | 23.77 | 22.93 | 22.96 | 14,063,420 | +0.25(+1.10%) |
Apr 11, 2022 | 22.17 | 23.44 | 22.13 | 22.71 | 14,983,613 | +0.69(+3.12%) |
Apr 08, 2022 | 21.51 | 22.21 | 21.11 | 22.02 | 13,202,040 | +0.53(+2.46%) |
Apr 07, 2022 | 22.03 | 22.05 | 20.76 | 21.50 | 20,946,418 | -0.71(-3.22%) |
Apr 06, 2022 | 22.59 | 22.65 | 21.89 | 22.21 | 12,534,793 | -0.71(-3.08%) |
Apr 05, 2022 | 23.14 | 23.71 | 22.81 | 22.91 | 15,889,818 | +0.11(+0.49%) |
Apr 04, 2022 | 22.55 | 23.26 | 22.39 | 22.80 | 11,546,823 | +0.31(+1.36%) |
Apr 01, 2022 | 22.74 | 22.97 | 22.05 | 22.50 | 17,599,068 | -0.11(-0.49%) |
Mar 31, 2022 | 23.71 | 23.72 | 22.50 | 22.61 | 16,277,537 | -1.12(-4.73%) |
Mar 30, 2022 | 24.46 | 24.69 | 23.63 | 23.73 | 10,668,403 | -0.96(-3.87%) |
Mar 29, 2022 | 24.16 | 24.75 | 23.75 | 24.69 | 12,990,360 | +0.95(+3.99%) |
Mar 28, 2022 | 23.94 | 24.03 | 23.18 | 23.74 | 14,692,841 | -0.57(-2.33%) |
Mar 25, 2022 | 24.50 | 25.03 | 24.13 | 24.31 | 8,825,299 | -0.15(-0.61%) |
Mar 24, 2022 | 23.81 | 24.74 | 23.68 | 24.46 | 8,984,175 | +0.58(+2.41%) |
Mar 23, 2022 | 24.72 | 24.79 | 23.84 | 23.88 | 10,965,519 | -1.09(-4.35%) |
Mar 22, 2022 | 25.29 | 26.04 | 24.87 | 24.97 | 10,150,905 | +0.11(+0.45%) |
Mar 21, 2022 | 25.62 | 25.88 | 24.55 | 24.85 | 10,991,669 | -0.80(-3.11%) |
Mar 18, 2022 | 25.20 | 25.68 | 24.74 | 25.65 | 17,620,992 | +0.27(+1.06%) |
Mar 17, 2022 | 24.84 | 25.55 | 24.64 | 25.38 | 11,632,790 | +0.52(+2.09%) |
Mar 16, 2022 | 23.40 | 25.18 | 23.30 | 24.86 | 19,293,266 | +1.79(+7.76%) |
Mar 15, 2022 | 22.01 | 23.10 | 22.00 | 23.07 | 12,449,742 | +0.99(+4.50%) |
Mar 14, 2022 | 21.76 | 22.46 | 21.63 | 22.08 | 11,838,562 | +0.29(+1.31%) |
Mar 11, 2022 | 23.05 | 23.24 | 21.76 | 21.79 | 13,624,280 | -1.03(-4.52%) |
Mar 10, 2022 | 22.15 | 22.88 | 22.83 | 14,051,863 | +0.55(+2.48%) | |
Mar 09, 2022 | 22.13 | 22.69 | 21.85 | 22.27 | 12,789,485 | +0.92(+4.32%) |
Mar 08, 2022 | 19.95 | 22.09 | 19.83 | 21.35 | 16,524,789 | +1.60(+8.12%) |
Mar 07, 2022 | 22.74 | 22.85 | 19.73 | 19.75 | 24,374,672 | -3.12(-13.63%) |
Mar 04, 2022 | 23.62 | 23.73 | 22.49 | 22.86 | 13,056,446 | -1.13(-4.73%) |
Mar 03, 2022 | 24.12 | 24.17 | 23.25 | 24.00 | 11,364,108 | -0.15(-0.61%) |
Mar 02, 2022 | 22.85 | 24.36 | 22.64 | 24.15 | 13,910,824 | +1.53(+6.77%) |