Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.62 | 25.90 | 24.38 | 24.70 | 18,572,754 | -1.49(-5.68%) |
May 27, 2022 | 25.56 | 26.24 | 25.17 | 26.19 | 10,975,002 | +0.88(+3.46%) |
May 26, 2022 | 24.34 | 25.55 | 24.34 | 25.31 | 9,348,705 | +1.04(+4.30%) |
May 25, 2022 | 23.66 | 24.48 | 23.44 | 24.27 | 10,162,565 | +0.31(+1.27%) |
May 24, 2022 | 24.21 | 24.37 | 23.32 | 23.96 | 13,554,611 | -0.73(-2.95%) |
May 23, 2022 | 24.04 | 24.91 | 23.71 | 24.69 | 13,835,855 | +1.25(+5.34%) |
May 20, 2022 | 24.33 | 24.68 | 22.47 | 23.44 | 17,920,514 | -0.45(-1.90%) |
May 19, 2022 | 23.55 | 24.43 | 23.38 | 23.89 | 13,172,142 | +0.26(+1.08%) |
May 18, 2022 | 24.60 | 25.16 | 23.52 | 23.64 | 12,595,447 | -1.22(-4.91%) |
May 17, 2022 | 24.71 | 25.12 | 24.22 | 24.86 | 10,826,521 | +0.92(+3.83%) |
May 16, 2022 | 24.53 | 25.34 | 23.75 | 23.94 | 14,821,382 | -0.10(-0.41%) |
May 13, 2022 | 24.32 | 25.00 | 23.92 | 24.04 | 11,192,115 | +0.18(+0.74%) |
May 12, 2022 | 23.91 | 24.54 | 23.37 | 23.86 | 14,324,809 | -0.49(-2.02%) |
May 11, 2022 | 25.73 | 26.09 | 24.33 | 24.35 | 14,745,988 | -0.81(-3.21%) |
May 10, 2022 | 25.65 | 25.89 | 24.63 | 25.16 | 16,469,657 | -0.35(-1.39%) |
May 09, 2022 | 25.96 | 26.48 | 25.38 | 25.52 | 12,769,445 | -1.30(-4.85%) |
May 06, 2022 | 27.18 | 27.48 | 26.26 | 26.82 | 12,267,079 | -0.57(-2.09%) |
May 05, 2022 | 29.62 | 29.89 | 26.99 | 27.39 | 14,154,513 | -2.32(-7.81%) |
May 04, 2022 | 29.01 | 29.80 | 28.11 | 29.71 | 12,100,994 | +0.73(+2.51%) |
May 03, 2022 | 29.04 | 29.81 | 28.94 | 28.98 | 15,121,286 | -0.33(-1.14%) |
May 02, 2022 | 29.87 | 30.48 | 28.39 | 29.32 | 16,171,028 | -0.67(-2.23%) |
Apr 29, 2022 | 32.45 | 33.80 | 29.96 | 29.99 | 23,064,880 | -1.71(-5.40%) |
Apr 28, 2022 | 31.49 | 31.99 | 30.41 | 31.70 | 12,527,575 | +0.40(+1.29%) |
Apr 27, 2022 | 31.84 | 32.31 | 31.19 | 31.29 | 12,390,544 | +0.23(+0.73%) |
Apr 26, 2022 | 32.00 | 32.16 | 30.69 | 31.07 | 17,655,278 | -1.02(-3.19%) |
Apr 25, 2022 | 32.15 | 32.82 | 30.79 | 32.09 | 17,751,020 | -0.94(-2.86%) |
Apr 22, 2022 | 34.76 | 35.21 | 32.88 | 33.03 | 18,005,068 | -1.06(-3.12%) |
Apr 21, 2022 | 36.39 | 37.16 | 33.17 | 34.10 | 18,804,730 | -2.20(-6.07%) |
Apr 20, 2022 | 36.97 | 37.73 | 35.93 | 36.30 | 14,145,275 | -0.86(-2.30%) |
Apr 19, 2022 | 36.36 | 37.27 | 35.85 | 37.15 | 9,497,577 | +0.61(+1.67%) |
Apr 18, 2022 | 36.46 | 36.95 | 35.64 | 36.54 | 9,576,063 | +0.12(+0.32%) |
Apr 14, 2022 | 36.25 | 37.97 | 36.25 | 36.43 | 12,827,390 | +0.17(+0.46%) |
Apr 13, 2022 | 36.26 | 36.44 | 35.31 | 36.26 | 9,078,315 | +0.63(+1.77%) |
Apr 12, 2022 | 35.62 | 36.80 | 35.27 | 35.63 | 11,871,341 | +0.55(+1.57%) |
Apr 11, 2022 | 35.28 | 35.79 | 34.40 | 35.08 | 7,956,222 | -0.28(-0.78%) |
Apr 08, 2022 | 35.94 | 36.27 | 34.96 | 35.35 | 6,927,767 | -0.24(-0.66%) |
Apr 07, 2022 | 35.20 | 35.98 | 34.37 | 35.59 | 12,249,696 | +0.35(+1.00%) |
Apr 06, 2022 | 36.19 | 36.63 | 34.76 | 35.24 | 11,108,133 | -0.93(-2.58%) |
Apr 05, 2022 | 36.67 | 37.60 | 35.87 | 36.17 | 12,428,092 | -0.46(-1.26%) |
Apr 04, 2022 | 37.09 | 37.20 | 36.21 | 36.63 | 11,218,763 | -0.57(-1.53%) |
Apr 01, 2022 | 37.82 | 38.60 | 36.09 | 37.20 | 12,983,755 | +0.09(+0.24%) |
Mar 31, 2022 | 36.39 | 37.57 | 36.26 | 37.12 | 12,453,061 | +0.69(+1.89%) |
Mar 30, 2022 | 36.38 | 36.75 | 35.32 | 36.43 | 10,929,444 | +0.80(+2.24%) |
Mar 29, 2022 | 35.42 | 35.98 | 34.32 | 35.63 | 17,079,040 | -1.40(-3.77%) |
Mar 28, 2022 | 37.37 | 37.37 | 35.82 | 37.03 | 13,865,649 | -0.79(-2.08%) |
Mar 25, 2022 | 37.25 | 38.21 | 37.08 | 37.81 | 14,451,955 | +0.25(+0.65%) |
Mar 24, 2022 | 35.35 | 37.97 | 35.20 | 37.57 | 24,963,934 | +2.29(+6.50%) |
Mar 23, 2022 | 34.54 | 35.69 | 34.54 | 35.28 | 13,085,031 | +0.75(+2.16%) |
Mar 22, 2022 | 35.03 | 35.32 | 33.80 | 34.53 | 15,696,360 | -0.34(-0.99%) |
Mar 21, 2022 | 33.04 | 35.02 | 32.95 | 34.87 | 21,077,716 | +2.46(+7.58%) |
Mar 18, 2022 | 32.98 | 33.18 | 31.30 | 32.41 | 33,850,428 | -1.56(-4.60%) |
Mar 17, 2022 | 32.48 | 34.22 | 32.36 | 33.98 | 19,843,798 | +1.80(+5.59%) |
Mar 16, 2022 | 31.86 | 33.13 | 31.33 | 32.18 | 19,153,538 | +0.66(+2.09%) |
Mar 15, 2022 | 30.84 | 31.62 | 30.13 | 31.52 | 19,041,666 | -0.16(-0.50%) |
Mar 14, 2022 | 32.37 | 32.78 | 31.12 | 31.68 | 23,502,974 | -1.11(-3.39%) |
Mar 11, 2022 | 31.90 | 33.60 | 31.78 | 32.79 | 27,956,648 | +0.04(+0.12%) |
Mar 10, 2022 | 30.51 | 32.83 | 30.13 | 32.75 | 28,206,180 | +2.23(+7.32%) |
Mar 09, 2022 | 28.92 | 31.05 | 28.14 | 30.52 | 23,890,878 | +1.69(+5.87%) |
Mar 08, 2022 | 29.67 | 30.38 | 28.03 | 28.82 | 30,078,028 | -1.86(-6.06%) |
Mar 07, 2022 | 30.99 | 33.39 | 29.80 | 30.68 | 35,486,752 | -0.22(-0.70%) |
Mar 04, 2022 | 29.90 | 31.03 | 29.16 | 30.90 | 29,582,984 | +0.60(+1.98%) |
Mar 03, 2022 | 28.54 | 30.48 | 28.23 | 30.30 | 30,542,922 | +1.96(+6.91%) |
Mar 02, 2022 | 27.74 | 28.64 | 27.27 | 28.34 | 19,971,812 | +1.07(+3.93%) |