Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.27 | 21.91 | 20.94 | 21.35 | 16,724,604 | +0.12(+0.58%) |
May 27, 2022 | 22.25 | 22.27 | 21.23 | 21.23 | 11,673,645 | -1.51(-6.62%) |
May 26, 2022 | 24.19 | 24.25 | 22.48 | 22.73 | 13,939,379 | -1.33(-5.54%) |
May 25, 2022 | 25.04 | 25.07 | 23.71 | 24.07 | 20,526,688 | -0.70(-2.81%) |
May 24, 2022 | 24.64 | 25.57 | 24.51 | 24.76 | 17,266,342 | +0.99(+4.17%) |
May 23, 2022 | 24.37 | 24.81 | 23.69 | 23.77 | 13,467,814 | -0.81(-3.29%) |
May 20, 2022 | 23.82 | 26.01 | 23.71 | 24.58 | 21,251,406 | +0.15(+0.62%) |
May 19, 2022 | 24.49 | 24.75 | 23.62 | 24.43 | 21,586,646 | +0.27(+1.10%) |
May 18, 2022 | 22.67 | 24.34 | 22.57 | 24.16 | 14,595,265 | +2.18(+9.93%) |
May 17, 2022 | 22.28 | 22.88 | 21.95 | 21.98 | 14,287,372 | -1.22(-5.26%) |
May 16, 2022 | 22.95 | 23.39 | 22.63 | 23.20 | 17,197,942 | +0.50(+2.23%) |
May 13, 2022 | 23.74 | 24.00 | 22.50 | 22.70 | 16,340,075 | -1.80(-7.35%) |
May 12, 2022 | 25.12 | 25.54 | 23.72 | 24.50 | 34,491,204 | +0.10(+0.43%) |
May 11, 2022 | 23.37 | 24.52 | 22.51 | 24.39 | 41,835,312 | +1.39(+6.05%) |
May 10, 2022 | 22.41 | 23.68 | 22.22 | 23.00 | 30,938,224 | -0.57(-2.43%) |
May 09, 2022 | 22.70 | 23.79 | 22.33 | 23.57 | 37,024,348 | +1.71(+7.80%) |
May 06, 2022 | 21.65 | 22.44 | 21.08 | 21.87 | 44,074,084 | +0.54(+2.55%) |
May 05, 2022 | 19.93 | 21.76 | 19.93 | 21.32 | 40,326,348 | +1.92(+9.92%) |
May 04, 2022 | 20.75 | 21.47 | 19.32 | 19.40 | 33,724,556 | -1.41(-6.78%) |
May 03, 2022 | 20.86 | 21.19 | 20.51 | 20.81 | 29,134,164 | -0.07(-0.32%) |
May 02, 2022 | 21.65 | 22.08 | 20.84 | 20.88 | 47,890,564 | -0.72(-3.35%) |
Apr 29, 2022 | 20.32 | 21.66 | 19.90 | 21.60 | 33,746,996 | +1.79(+9.04%) |
Apr 28, 2022 | 20.62 | 21.20 | 19.54 | 19.81 | 37,402,860 | -1.51(-7.10%) |
Apr 27, 2022 | 21.25 | 21.54 | 20.49 | 21.32 | 46,524,036 | +0.04(+0.18%) |
Apr 26, 2022 | 20.03 | 21.29 | 20.00 | 21.29 | 28,288,480 | +1.52(+7.71%) |
Apr 25, 2022 | 20.52 | 20.66 | 19.73 | 19.76 | 37,926,640 | -0.52(-2.58%) |
Apr 22, 2022 | 19.27 | 20.34 | 19.12 | 20.29 | 24,900,810 | +1.01(+5.24%) |
Apr 21, 2022 | 18.08 | 19.38 | 17.80 | 19.28 | 20,575,694 | +0.73(+3.96%) |
Apr 20, 2022 | 17.90 | 18.65 | 17.86 | 18.54 | 16,842,126 | +0.54(+3.02%) |
Apr 19, 2022 | 18.91 | 19.02 | 17.93 | 18.00 | 9,139,288 | -0.81(-4.31%) |
Apr 18, 2022 | 18.98 | 19.15 | 18.57 | 18.81 | 11,362,647 | -0.06(-0.30%) |
Apr 14, 2022 | 18.03 | 18.88 | 17.97 | 18.87 | 10,413,688 | +0.82(+4.54%) |
Apr 13, 2022 | 18.76 | 18.85 | 17.92 | 18.05 | 10,962,173 | -0.73(-3.91%) |
Apr 12, 2022 | 18.10 | 18.95 | 17.90 | 18.78 | 15,627,262 | +0.13(+0.72%) |
Apr 11, 2022 | 18.26 | 18.68 | 18.14 | 18.65 | 15,581,109 | +0.84(+4.71%) |
Apr 08, 2022 | 17.47 | 17.86 | 17.41 | 17.81 | 15,127,064 | +0.50(+2.92%) |
Apr 07, 2022 | 17.50 | 17.86 | 17.09 | 17.30 | 13,482,985 | -0.11(-0.66%) |
Apr 06, 2022 | 17.19 | 17.64 | 17.07 | 17.42 | 18,131,384 | +0.74(+4.46%) |
Apr 05, 2022 | 16.09 | 16.77 | 16.04 | 16.67 | 9,805,240 | +0.70(+4.35%) |
Apr 04, 2022 | 16.58 | 16.59 | 15.96 | 15.98 | 7,179,734 | -0.66(-3.95%) |
Apr 01, 2022 | 16.57 | 16.95 | 16.49 | 16.64 | 10,455,969 | +0.01(+0.06%) |
Mar 31, 2022 | 16.17 | 16.66 | 16.14 | 16.63 | 11,105,277 | +0.43(+2.65%) |
Mar 30, 2022 | 16.00 | 16.32 | 15.86 | 16.20 | 10,732,062 | +0.35(+2.22%) |
Mar 29, 2022 | 16.05 | 16.29 | 15.78 | 15.85 | 12,527,048 | -0.54(-3.31%) |
Mar 28, 2022 | 16.93 | 17.05 | 16.39 | 16.39 | 10,709,765 | -0.53(-3.15%) |
Mar 25, 2022 | 16.90 | 17.34 | 16.81 | 16.92 | 10,783,731 | +0.02(+0.11%) |
Mar 24, 2022 | 17.48 | 17.71 | 16.89 | 16.90 | 9,714,108 | -0.77(-4.37%) |
Mar 23, 2022 | 17.47 | 17.68 | 17.12 | 17.67 | 12,789,417 | +0.49(+2.83%) |
Mar 22, 2022 | 17.86 | 17.88 | 17.10 | 17.19 | 12,579,275 | -0.70(-3.94%) |
Mar 21, 2022 | 17.89 | 18.35 | 17.65 | 17.89 | 13,325,223 | +0.11(+0.64%) |
Mar 18, 2022 | 18.74 | 18.88 | 17.76 | 17.78 | 16,269,308 | -0.80(-4.31%) |
Mar 17, 2022 | 19.27 | 19.39 | 18.56 | 18.58 | 18,380,080 | -0.44(-2.30%) |
Mar 16, 2022 | 20.04 | 20.51 | 19.01 | 19.02 | 29,506,066 | -1.54(-7.51%) |
Mar 15, 2022 | 21.55 | 21.77 | 20.43 | 20.56 | 20,786,678 | -1.34(-6.13%) |
Mar 14, 2022 | 21.28 | 22.02 | 20.82 | 21.91 | 16,947,510 | +0.80(+3.79%) |
Mar 11, 2022 | 19.89 | 21.17 | 19.87 | 21.10 | 13,951,578 | +0.86(+4.24%) |
Mar 10, 2022 | 20.33 | 20.82 | 20.13 | 20.25 | 15,950,349 | +0.43(+2.16%) |
Mar 09, 2022 | 20.27 | 20.61 | 19.66 | 19.82 | 16,270,733 | -1.58(-7.39%) |
Mar 08, 2022 | 21.29 | 21.82 | 20.09 | 21.40 | 42,022,420 | +0.19(+0.90%) |
Mar 07, 2022 | 19.74 | 21.21 | 19.59 | 21.21 | 25,461,142 | +1.51(+7.64%) |
Mar 04, 2022 | 19.46 | 19.99 | 19.28 | 19.70 | 15,169,414 | +0.52(+2.73%) |
Mar 03, 2022 | 18.34 | 19.37 | 18.33 | 19.18 | 19,743,686 | +0.54(+2.91%) |
Mar 02, 2022 | 19.11 | 19.43 | 18.49 | 18.64 | 19,063,408 | -0.65(-3.36%) |