Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.97 | 19.35 | 18.01 | 18.48 | 38,149,832 | -0.58(-3.04%) |
May 27, 2022 | 17.17 | 19.06 | 17.10 | 19.06 | 29,086,224 | +2.00(+11.72%) |
May 26, 2022 | 15.69 | 17.31 | 15.45 | 17.06 | 22,817,882 | +1.30(+8.25%) |
May 25, 2022 | 15.15 | 15.92 | 14.98 | 15.76 | 16,523,197 | +0.58(+3.82%) |
May 24, 2022 | 16.29 | 16.40 | 14.97 | 15.18 | 23,085,832 | -1.46(-8.77%) |
May 23, 2022 | 16.33 | 16.80 | 15.62 | 16.64 | 19,193,332 | +0.19(+1.16%) |
May 20, 2022 | 16.86 | 16.96 | 15.38 | 16.45 | 24,809,880 | -0.12(-0.72%) |
May 19, 2022 | 15.87 | 17.12 | 15.75 | 16.57 | 24,251,978 | +0.69(+4.35%) |
May 18, 2022 | 16.28 | 17.20 | 15.68 | 15.88 | 28,956,260 | -0.65(-3.93%) |
May 17, 2022 | 15.00 | 16.60 | 14.90 | 16.53 | 35,273,332 | +2.03(+14.00%) |
May 16, 2022 | 15.05 | 15.46 | 14.43 | 14.50 | 23,920,444 | -0.53(-3.53%) |
May 13, 2022 | 14.18 | 15.41 | 14.10 | 15.03 | 29,243,168 | +1.45(+10.68%) |
May 12, 2022 | 13.06 | 14.59 | 12.70 | 13.58 | 42,693,924 | +0.13(+0.97%) |
May 11, 2022 | 15.74 | 15.78 | 13.40 | 13.45 | 34,168,424 | -2.26(-14.39%) |
May 10, 2022 | 16.77 | 16.81 | 15.09 | 15.71 | 30,511,292 | -0.92(-5.53%) |
May 09, 2022 | 18.72 | 18.72 | 16.55 | 16.63 | 30,130,576 | -2.78(-14.32%) |
May 06, 2022 | 20.91 | 20.93 | 18.76 | 19.41 | 23,001,064 | -1.85(-8.70%) |
May 05, 2022 | 22.99 | 23.02 | 20.91 | 21.26 | 19,758,896 | -2.14(-9.15%) |
May 04, 2022 | 21.60 | 23.48 | 21.15 | 23.40 | 20,120,236 | +1.86(+8.64%) |
May 03, 2022 | 21.47 | 22.40 | 21.27 | 21.54 | 13,707,717 | -0.16(-0.74%) |
May 02, 2022 | 20.80 | 21.75 | 20.29 | 21.70 | 15,990,229 | +0.68(+3.24%) |
Apr 29, 2022 | 21.79 | 22.82 | 20.96 | 21.02 | 16,368,846 | -0.72(-3.31%) |
Apr 28, 2022 | 22.31 | 22.47 | 20.08 | 21.74 | 25,527,264 | -0.39(-1.76%) |
Apr 27, 2022 | 22.23 | 23.21 | 21.96 | 22.13 | 19,177,490 | -0.19(-0.85%) |
Apr 26, 2022 | 22.55 | 22.84 | 21.87 | 22.32 | 18,361,888 | -0.43(-1.89%) |
Apr 25, 2022 | 21.52 | 22.80 | 21.31 | 22.75 | 18,778,780 | +0.71(+3.22%) |
Apr 22, 2022 | 23.07 | 23.62 | 21.74 | 22.04 | 28,612,534 | -0.81(-3.54%) |
Apr 21, 2022 | 26.95 | 27.24 | 22.69 | 22.85 | 31,279,814 | -3.78(-14.19%) |
Apr 20, 2022 | 28.05 | 28.25 | 26.61 | 26.63 | 18,543,196 | -1.42(-5.06%) |
Apr 19, 2022 | 27.22 | 28.29 | 26.34 | 28.05 | 43,778,584 | +2.50(+9.78%) |
Apr 18, 2022 | 25.78 | 26.04 | 24.72 | 25.55 | 10,556,563 | -0.22(-0.85%) |
Apr 14, 2022 | 26.79 | 26.92 | 25.76 | 25.77 | 10,763,973 | -0.98(-3.66%) |
Apr 13, 2022 | 25.96 | 26.94 | 25.54 | 26.75 | 11,343,105 | +0.83(+3.20%) |
Apr 12, 2022 | 26.49 | 27.46 | 25.71 | 25.92 | 14,100,616 | -0.31(-1.18%) |
Apr 11, 2022 | 25.36 | 26.88 | 25.34 | 26.23 | 17,855,278 | +0.21(+0.81%) |
Apr 08, 2022 | 27.20 | 27.29 | 25.97 | 26.02 | 15,241,939 | -1.30(-4.76%) |
Apr 07, 2022 | 28.20 | 28.63 | 26.52 | 27.32 | 15,937,339 | -0.97(-3.43%) |
Apr 06, 2022 | 29.64 | 30.10 | 27.64 | 28.29 | 22,332,336 | -2.15(-7.06%) |
Apr 05, 2022 | 31.78 | 31.87 | 30.36 | 30.44 | 21,385,148 | -1.31(-4.13%) |
Apr 04, 2022 | 28.64 | 32.05 | 28.56 | 31.75 | 29,589,242 | +3.41(+12.03%) |
Apr 01, 2022 | 28.79 | 28.79 | 27.86 | 28.34 | 15,325,557 | -0.27(-0.94%) |
Mar 31, 2022 | 28.39 | 29.99 | 28.36 | 28.61 | 19,291,232 | +0.22(+0.77%) |
Mar 30, 2022 | 29.26 | 29.55 | 28.24 | 28.39 | 17,428,224 | -1.26(-4.25%) |
Mar 29, 2022 | 28.05 | 29.78 | 27.84 | 29.65 | 19,796,340 | +1.57(+5.59%) |
Mar 28, 2022 | 27.81 | 28.78 | 27.41 | 28.08 | 16,376,334 | +0.13(+0.47%) |
Mar 25, 2022 | 28.22 | 28.24 | 27.02 | 27.95 | 14,137,579 | -0.51(-1.79%) |
Mar 24, 2022 | 27.64 | 28.46 | 26.91 | 28.46 | 18,268,802 | +0.82(+2.97%) |
Mar 23, 2022 | 27.05 | 29.08 | 26.75 | 27.64 | 25,818,716 | +0.39(+1.43%) |
Mar 22, 2022 | 25.70 | 27.55 | 25.53 | 27.25 | 20,671,828 | +1.44(+5.58%) |
Mar 21, 2022 | 26.04 | 26.78 | 25.05 | 25.81 | 15,986,819 | -0.34(-1.30%) |
Mar 18, 2022 | 25.49 | 26.36 | 25.36 | 26.15 | 20,533,056 | +0.49(+1.91%) |
Mar 17, 2022 | 23.62 | 25.66 | 23.56 | 25.66 | 19,037,840 | +1.66(+6.92%) |
Mar 16, 2022 | 23.38 | 24.17 | 23.04 | 24.00 | 22,895,792 | +0.91(+3.94%) |
Mar 15, 2022 | 22.28 | 23.14 | 21.27 | 23.09 | 18,191,232 | +0.60(+2.67%) |
Mar 14, 2022 | 23.92 | 24.14 | 22.16 | 22.49 | 22,192,628 | -1.95(-7.98%) |
Mar 11, 2022 | 26.00 | 26.65 | 24.37 | 24.44 | 18,559,964 | -1.45(-5.60%) |
Mar 10, 2022 | 26.00 | 24.75 | 25.89 | 20,550,996 | -0.30(-1.15%) | |
Mar 09, 2022 | 25.90 | 26.35 | 24.95 | 26.19 | 23,890,804 | +0.61(+2.38%) |
Mar 08, 2022 | 23.53 | 26.07 | 22.31 | 25.58 | 36,709,428 | +2.34(+10.07%) |
Mar 07, 2022 | 23.80 | 24.64 | 23.22 | 23.24 | 26,417,076 | +0.17(+0.74%) |
Mar 04, 2022 | 23.50 | 24.51 | 22.75 | 23.07 | 21,394,238 | -0.65(-2.74%) |
Mar 03, 2022 | 25.27 | 25.42 | 23.59 | 23.72 | 20,408,244 | -1.55(-6.13%) |
Mar 02, 2022 | 25.25 | 25.59 | 24.27 | 25.27 | 23,848,980 | +0.42(+1.69%) |