Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.74 | 25.19 | 23.38 | 24.47 | 49,380,768 | -0.39(-1.58%) |
May 27, 2022 | 23.23 | 25.04 | 23.22 | 24.86 | 55,554,716 | +2.68(+12.07%) |
May 26, 2022 | 19.30 | 22.47 | 19.17 | 22.19 | 61,412,448 | +2.31(+11.64%) |
May 25, 2022 | 18.44 | 20.39 | 18.43 | 19.87 | 55,317,628 | +1.07(+5.71%) |
May 24, 2022 | 19.38 | 19.57 | 18.15 | 18.80 | 58,102,280 | -1.51(-7.42%) |
May 23, 2022 | 19.62 | 20.50 | 19.14 | 20.31 | 55,271,792 | +0.27(+1.33%) |
May 20, 2022 | 21.20 | 21.31 | 17.38 | 20.04 | 87,527,456 | -0.15(-0.73%) |
May 19, 2022 | 20.23 | 21.69 | 19.59 | 20.19 | 63,388,224 | -0.33(-1.63%) |
May 18, 2022 | 23.03 | 23.96 | 20.21 | 20.52 | 62,172,372 | -3.67(-15.17%) |
May 17, 2022 | 22.72 | 24.35 | 22.48 | 24.19 | 66,598,616 | +3.16(+15.02%) |
May 16, 2022 | 21.52 | 22.16 | 20.87 | 21.03 | 49,989,956 | -1.10(-4.98%) |
May 13, 2022 | 20.25 | 22.55 | 19.86 | 22.14 | 66,939,180 | +3.03(+15.87%) |
May 12, 2022 | 18.22 | 19.68 | 17.68 | 19.10 | 80,954,432 | +0.26(+1.36%) |
May 11, 2022 | 20.21 | 21.64 | 18.67 | 18.85 | 77,655,776 | -1.91(-9.20%) |
May 10, 2022 | 21.11 | 21.80 | 19.41 | 20.76 | 74,028,688 | +1.35(+6.95%) |
May 09, 2022 | 21.48 | 22.24 | 19.02 | 19.41 | 73,549,944 | -3.57(-15.55%) |
May 06, 2022 | 22.87 | 24.48 | 21.59 | 22.98 | 74,784,032 | -0.63(-2.67%) |
May 05, 2022 | 26.11 | 26.20 | 22.39 | 23.61 | 65,231,672 | -3.97(-14.38%) |
May 04, 2022 | 25.29 | 27.70 | 22.93 | 27.58 | 78,205,024 | +2.86(+11.59%) |
May 03, 2022 | 23.95 | 25.28 | 23.38 | 24.71 | 53,872,704 | +0.60(+2.49%) |
May 02, 2022 | 22.03 | 24.16 | 21.47 | 24.11 | 58,508,536 | +2.22(+10.16%) |
Apr 29, 2022 | 23.92 | 25.54 | 21.75 | 21.89 | 48,873,472 | -3.29(-13.06%) |
Apr 28, 2022 | 22.84 | 25.89 | 22.05 | 25.18 | 64,436,796 | +3.57(+16.54%) |
Apr 27, 2022 | 21.28 | 23.22 | 21.14 | 21.60 | 53,153,136 | -0.47(-2.14%) |
Apr 26, 2022 | 24.32 | 24.51 | 22.00 | 22.08 | 55,738,204 | -3.19(-12.62%) |
Apr 25, 2022 | 23.51 | 25.35 | 23.30 | 25.27 | 59,063,784 | +1.20(+4.99%) |
Apr 22, 2022 | 25.69 | 26.14 | 23.99 | 24.07 | 58,377,672 | -1.73(-6.71%) |
Apr 21, 2022 | 29.13 | 30.09 | 25.40 | 25.80 | 54,551,324 | -2.25(-8.04%) |
Apr 20, 2022 | 29.60 | 30.36 | 27.79 | 28.05 | 52,670,236 | -0.25(-0.87%) |
Apr 19, 2022 | 26.26 | 28.44 | 25.81 | 28.30 | 46,007,424 | +1.74(+6.56%) |
Apr 18, 2022 | 24.86 | 27.23 | 24.76 | 26.56 | 49,895,432 | +1.35(+5.35%) |
Apr 14, 2022 | 28.10 | 28.17 | 25.14 | 25.21 | 52,011,368 | -2.38(-8.63%) |
Apr 13, 2022 | 26.35 | 28.09 | 25.90 | 27.59 | 51,153,740 | +1.76(+6.82%) |
Apr 12, 2022 | 27.60 | 28.39 | 25.45 | 25.83 | 67,795,568 | -0.25(-0.94%) |
Apr 11, 2022 | 26.61 | 27.27 | 25.93 | 26.07 | 61,420,884 | -1.77(-6.36%) |
Apr 08, 2022 | 29.39 | 29.49 | 27.71 | 27.84 | 72,753,400 | -2.19(-7.28%) |
Apr 07, 2022 | 29.77 | 30.93 | 28.21 | 30.03 | 56,437,176 | +0.00(+0.00%) |
Apr 06, 2022 | 30.36 | 31.59 | 29.09 | 30.03 | 70,141,984 | -2.33(-7.21%) |
Apr 05, 2022 | 36.51 | 36.65 | 32.02 | 32.36 | 58,484,552 | -5.00(-13.38%) |
Apr 04, 2022 | 36.00 | 37.62 | 35.60 | 37.36 | 28,624,978 | +1.64(+4.60%) |
Apr 01, 2022 | 38.46 | 38.71 | 34.08 | 35.72 | 58,346,504 | -2.45(-6.42%) |
Mar 31, 2022 | 40.61 | 41.18 | 37.82 | 38.17 | 39,087,252 | -2.53(-6.22%) |
Mar 30, 2022 | 44.01 | 44.49 | 40.04 | 40.70 | 38,974,208 | -4.16(-9.28%) |
Mar 29, 2022 | 44.13 | 45.28 | 42.43 | 44.86 | 40,764,324 | +2.82(+6.72%) |
Mar 28, 2022 | 40.55 | 42.14 | 38.70 | 42.04 | 36,276,056 | +0.69(+1.67%) |
Mar 25, 2022 | 41.41 | 41.70 | 39.12 | 41.35 | 36,896,652 | -0.08(-0.19%) |
Mar 24, 2022 | 37.23 | 41.59 | 36.71 | 41.43 | 45,370,572 | +5.32(+14.72%) |
Mar 23, 2022 | 37.90 | 39.36 | 36.01 | 36.11 | 38,840,488 | -2.85(-7.33%) |
Mar 22, 2022 | 38.18 | 40.37 | 38.02 | 38.97 | 35,177,188 | +0.59(+1.53%) |
Mar 21, 2022 | 38.08 | 39.33 | 36.29 | 38.38 | 38,895,072 | -0.17(-0.43%) |
Mar 18, 2022 | 36.03 | 39.04 | 35.03 | 38.55 | 40,441,308 | +2.18(+6.01%) |
Mar 17, 2022 | 34.69 | 36.41 | 33.77 | 36.36 | 37,717,940 | +0.64(+1.79%) |
Mar 16, 2022 | 32.51 | 35.82 | 31.55 | 35.72 | 56,597,068 | +4.71(+15.20%) |
Mar 15, 2022 | 28.00 | 31.22 | 27.56 | 31.01 | 42,691,132 | +3.54(+12.90%) |
Mar 14, 2022 | 29.53 | 30.36 | 26.87 | 27.47 | 50,066,520 | -2.74(-9.06%) |
Mar 11, 2022 | 33.62 | 33.87 | 30.01 | 30.20 | 34,670,044 | -2.03(-6.29%) |
Mar 10, 2022 | 32.54 | 30.31 | 32.23 | 44,443,368 | -2.15(-6.24%) | |
Mar 09, 2022 | 33.58 | 35.09 | 32.54 | 34.37 | 47,023,940 | +3.71(+12.10%) |
Mar 08, 2022 | 29.20 | 33.79 | 28.03 | 30.66 | 69,383,272 | +1.55(+5.34%) |
Mar 07, 2022 | 34.27 | 35.03 | 29.03 | 29.11 | 51,235,472 | -5.11(-14.93%) |
Mar 04, 2022 | 36.05 | 36.82 | 32.83 | 34.22 | 47,766,156 | -2.74(-7.40%) |
Mar 03, 2022 | 40.00 | 40.15 | 36.23 | 36.95 | 46,287,852 | -2.53(-6.41%) |
Mar 02, 2022 | 36.87 | 40.23 | 36.64 | 39.48 | 42,097,124 | +3.48(+9.68%) |