Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.71 | 21.10 | 20.11 | 20.54 | 4,838,486 | +1.58(+8.33%) |
May 27, 2022 | 18.93 | 19.29 | 18.20 | 18.96 | 3,971,537 | -0.08(-0.42%) |
May 26, 2022 | 18.12 | 19.45 | 18.02 | 19.04 | 3,659,988 | -0.03(-0.16%) |
May 25, 2022 | 18.67 | 19.43 | 18.50 | 19.07 | 2,746,143 | +0.71(+3.84%) |
May 24, 2022 | 18.44 | 18.87 | 17.95 | 18.36 | 5,386,744 | -0.89(-4.62%) |
May 23, 2022 | 18.48 | 20.00 | 18.41 | 19.25 | 3,807,779 | +0.52(+2.75%) |
May 20, 2022 | 19.83 | 19.99 | 18.27 | 18.74 | 3,936,953 | -0.79(-4.05%) |
May 19, 2022 | 18.68 | 19.82 | 18.55 | 19.53 | 5,248,514 | +0.98(+5.28%) |
May 18, 2022 | 18.98 | 19.04 | 18.12 | 18.55 | 4,761,463 | -0.76(-3.94%) |
May 17, 2022 | 19.45 | 19.85 | 18.85 | 19.31 | 4,138,722 | +0.56(+2.99%) |
May 16, 2022 | 19.43 | 19.93 | 18.56 | 18.75 | 4,423,655 | -0.95(-4.82%) |
May 13, 2022 | 19.69 | 21.07 | 17.77 | 19.70 | 7,480,846 | +1.39(+7.59%) |
May 12, 2022 | 18.38 | 19.48 | 17.48 | 18.31 | 10,183,854 | -0.78(-4.09%) |
May 11, 2022 | 20.14 | 21.70 | 18.97 | 19.09 | 10,259,498 | -2.14(-10.08%) |
May 10, 2022 | 21.68 | 22.04 | 20.80 | 21.23 | 5,847,400 | +0.33(+1.56%) |
May 09, 2022 | 22.50 | 22.90 | 20.55 | 20.90 | 12,949,141 | -4.12(-16.45%) |
May 06, 2022 | 24.68 | 25.18 | 24.08 | 25.02 | 3,812,706 | +0.00(+0.00%) |
May 05, 2022 | 27.49 | 27.50 | 24.72 | 25.02 | 4,708,354 | -2.74(-9.87%) |
May 04, 2022 | 26.44 | 27.89 | 26.00 | 27.76 | 3,229,873 | +2.06(+8.02%) |
May 03, 2022 | 26.15 | 26.38 | 25.62 | 25.70 | 2,991,465 | -0.47(-1.80%) |
May 02, 2022 | 26.35 | 27.11 | 25.50 | 26.17 | 5,133,245 | -0.21(-0.80%) |
Apr 29, 2022 | 27.05 | 27.41 | 26.26 | 26.38 | 2,740,464 | -1.45(-5.21%) |
Apr 28, 2022 | 27.26 | 28.04 | 26.79 | 27.83 | 2,309,359 | +0.97(+3.61%) |
Apr 27, 2022 | 27.38 | 28.39 | 26.75 | 26.86 | 2,455,136 | -0.04(-0.15%) |
Apr 26, 2022 | 28.37 | 28.45 | 26.75 | 26.90 | 3,542,366 | -1.72(-6.01%) |
Apr 25, 2022 | 27.34 | 28.65 | 26.93 | 28.62 | 3,488,176 | +0.58(+2.07%) |
Apr 22, 2022 | 28.73 | 28.87 | 27.58 | 28.04 | 3,365,585 | -1.30(-4.43%) |
Apr 21, 2022 | 30.89 | 31.40 | 29.26 | 29.34 | 3,201,981 | -0.73(-2.43%) |
Apr 20, 2022 | 30.48 | 30.70 | 29.75 | 30.07 | 2,295,059 | -0.11(-0.36%) |
Apr 19, 2022 | 29.59 | 30.49 | 29.53 | 30.18 | 2,927,925 | +0.68(+2.31%) |
Apr 18, 2022 | 28.09 | 29.69 | 27.89 | 29.50 | 3,587,154 | +1.00(+3.51%) |
Apr 14, 2022 | 29.15 | 29.35 | 28.15 | 28.50 | 3,087,289 | -0.69(-2.36%) |
Apr 13, 2022 | 27.55 | 29.32 | 27.51 | 29.19 | 3,446,514 | +1.81(+6.61%) |
Apr 12, 2022 | 28.09 | 28.55 | 27.35 | 27.38 | 3,301,828 | -0.40(-1.44%) |
Apr 11, 2022 | 28.58 | 28.72 | 27.71 | 27.78 | 4,716,315 | -2.04(-6.84%) |
Apr 08, 2022 | 29.97 | 30.88 | 29.60 | 29.82 | 4,316,192 | -0.56(-1.84%) |
Apr 07, 2022 | 29.95 | 30.75 | 29.75 | 30.38 | 3,769,516 | +0.17(+0.56%) |
Apr 06, 2022 | 31.21 | 31.22 | 29.73 | 30.21 | 6,273,748 | -1.92(-5.98%) |
Apr 05, 2022 | 32.27 | 32.59 | 31.62 | 32.13 | 4,528,801 | +0.05(+0.16%) |
Apr 04, 2022 | 31.84 | 32.15 | 31.04 | 32.08 | 3,972,532 | +0.03(+0.09%) |
Apr 01, 2022 | 30.52 | 32.14 | 30.45 | 32.05 | 5,141,102 | +1.51(+4.94%) |
Mar 31, 2022 | 32.21 | 32.35 | 30.41 | 30.54 | 3,344,390 | -1.52(-4.74%) |
Mar 30, 2022 | 32.49 | 32.96 | 31.52 | 32.06 | 3,702,533 | -0.81(-2.46%) |
Mar 29, 2022 | 32.91 | 33.18 | 32.30 | 32.87 | 3,836,479 | +0.06(+0.18%) |
Mar 28, 2022 | 31.96 | 33.16 | 31.93 | 32.81 | 5,912,264 | +2.64(+8.75%) |
Mar 25, 2022 | 31.21 | 31.53 | 29.95 | 30.17 | 4,855,674 | -0.34(-1.11%) |
Mar 24, 2022 | 29.14 | 30.68 | 29.00 | 30.51 | 5,430,384 | +1.90(+6.64%) |
Mar 23, 2022 | 28.63 | 29.20 | 28.23 | 28.61 | 2,347,707 | -0.14(-0.49%) |
Mar 22, 2022 | 28.95 | 29.49 | 28.69 | 28.75 | 3,865,829 | +1.06(+3.83%) |
Mar 21, 2022 | 28.19 | 28.46 | 27.30 | 27.69 | 2,929,491 | -1.01(-3.52%) |
Mar 18, 2022 | 27.34 | 28.74 | 27.13 | 28.70 | 3,433,417 | +1.05(+3.80%) |
Mar 17, 2022 | 27.50 | 27.70 | 27.12 | 27.65 | 3,223,358 | +0.15(+0.55%) |
Mar 16, 2022 | 26.69 | 27.50 | 25.94 | 27.50 | 3,676,874 | +1.16(+4.40%) |
Mar 15, 2022 | 25.21 | 26.50 | 25.04 | 26.34 | 2,450,881 | +0.94(+3.70%) |
Mar 14, 2022 | 25.81 | 26.07 | 25.12 | 25.40 | 2,646,606 | -0.11(-0.43%) |
Mar 11, 2022 | 26.57 | 26.72 | 25.30 | 25.51 | 4,711,184 | -1.09(-4.10%) |
Mar 10, 2022 | 26.36 | 26.95 | 26.00 | 26.60 | 4,564,477 | -1.50(-5.34%) |
Mar 09, 2022 | 28.10 | 28.80 | 28.00 | 28.10 | 5,154,132 | +2.60(+10.20%) |
Mar 08, 2022 | 25.50 | 26.36 | 25.16 | 25.50 | 5,618,192 | +0.83(+3.36%) |
Mar 07, 2022 | 25.91 | 26.44 | 23.00 | 24.67 | 6,607,262 | -1.46(-5.59%) |
Mar 04, 2022 | 27.75 | 27.93 | 25.56 | 26.13 | 6,444,287 | -1.98(-7.04%) |
Mar 03, 2022 | 30.19 | 30.25 | 28.01 | 28.11 | 4,380,178 | -2.07(-6.85%) |
Mar 02, 2022 | 30.65 | 31.80 | 29.80 | 30.18 | 4,982,768 | -0.57(-1.86%) |