Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.27 | 27.30 | 25.63 | 26.12 | 18,038,302 | -0.32(-1.21%) |
May 27, 2022 | 24.16 | 26.61 | 24.10 | 26.44 | 8,082,569 | +2.55(+10.67%) |
May 26, 2022 | 23.06 | 24.44 | 22.61 | 23.89 | 4,823,208 | +0.78(+3.38%) |
May 25, 2022 | 22.17 | 23.38 | 21.27 | 23.11 | 5,798,138 | +0.86(+3.87%) |
May 24, 2022 | 22.94 | 22.94 | 21.65 | 22.25 | 5,233,394 | -1.06(-4.55%) |
May 23, 2022 | 23.01 | 23.42 | 21.70 | 23.31 | 4,911,423 | +0.24(+1.04%) |
May 20, 2022 | 23.36 | 23.85 | 21.89 | 23.07 | 5,692,216 | -0.29(-1.24%) |
May 19, 2022 | 22.38 | 23.61 | 22.30 | 23.36 | 8,513,655 | +0.97(+4.33%) |
May 18, 2022 | 21.71 | 23.43 | 21.53 | 22.39 | 7,663,787 | +0.43(+1.96%) |
May 17, 2022 | 21.27 | 22.07 | 20.41 | 21.96 | 6,444,430 | +1.34(+6.50%) |
May 16, 2022 | 20.93 | 21.85 | 20.43 | 20.62 | 6,182,827 | -0.45(-2.14%) |
May 13, 2022 | 18.56 | 21.11 | 18.43 | 21.07 | 11,167,154 | +3.13(+17.45%) |
May 12, 2022 | 17.59 | 19.12 | 16.80 | 17.94 | 10,609,518 | -0.21(-1.16%) |
May 11, 2022 | 20.25 | 20.25 | 18.01 | 18.15 | 10,379,651 | -2.31(-11.29%) |
May 10, 2022 | 21.87 | 22.18 | 19.05 | 20.46 | 8,980,033 | -0.63(-2.99%) |
May 09, 2022 | 22.58 | 22.95 | 20.69 | 21.09 | 7,332,926 | -2.32(-9.91%) |
May 06, 2022 | 24.98 | 25.20 | 22.66 | 23.41 | 9,343,679 | -1.58(-6.32%) |
May 05, 2022 | 26.29 | 26.52 | 23.82 | 24.99 | 15,089,902 | +0.65(+2.67%) |
May 04, 2022 | 22.92 | 24.50 | 22.60 | 24.34 | 8,040,112 | +1.40(+6.10%) |
May 03, 2022 | 21.68 | 23.74 | 21.61 | 22.94 | 11,124,794 | +1.18(+5.42%) |
May 02, 2022 | 20.04 | 21.81 | 19.78 | 21.76 | 7,078,856 | +1.78(+8.91%) |
Apr 29, 2022 | 20.63 | 21.36 | 19.75 | 19.98 | 6,167,895 | -0.46(-2.25%) |
Apr 28, 2022 | 20.38 | 20.67 | 19.31 | 20.44 | 6,812,397 | +0.19(+0.94%) |
Apr 27, 2022 | 20.36 | 21.36 | 20.09 | 20.25 | 7,028,586 | +0.33(+1.66%) |
Apr 26, 2022 | 20.34 | 20.55 | 19.38 | 19.92 | 6,918,582 | -0.63(-3.07%) |
Apr 25, 2022 | 19.80 | 20.84 | 19.16 | 20.55 | 7,679,211 | +0.23(+1.13%) |
Apr 22, 2022 | 20.70 | 21.25 | 19.82 | 20.32 | 13,364,069 | -0.71(-3.38%) |
Apr 21, 2022 | 22.86 | 23.38 | 20.75 | 21.03 | 10,035,978 | -1.52(-6.74%) |
Apr 20, 2022 | 24.67 | 24.93 | 22.50 | 22.55 | 9,654,208 | -1.95(-7.96%) |
Apr 19, 2022 | 24.60 | 25.25 | 24.12 | 24.50 | 5,387,810 | +0.18(+0.74%) |
Apr 18, 2022 | 24.83 | 25.00 | 23.96 | 24.32 | 4,149,290 | -0.54(-2.17%) |
Apr 14, 2022 | 26.01 | 26.26 | 24.82 | 24.86 | 4,552,669 | -1.24(-4.75%) |
Apr 13, 2022 | 25.40 | 26.16 | 24.60 | 26.10 | 6,642,398 | +0.48(+1.87%) |
Apr 12, 2022 | 27.14 | 27.93 | 25.46 | 25.62 | 6,354,393 | -1.03(-3.86%) |
Apr 11, 2022 | 26.07 | 27.29 | 25.50 | 26.65 | 5,759,378 | -0.14(-0.52%) |
Apr 08, 2022 | 28.00 | 28.28 | 26.68 | 26.79 | 4,788,558 | -1.44(-5.10%) |
Apr 07, 2022 | 28.91 | 29.19 | 27.08 | 28.23 | 5,065,628 | -0.57(-1.98%) |
Apr 06, 2022 | 30.09 | 30.83 | 28.02 | 28.80 | 7,100,546 | -2.33(-7.48%) |
Apr 05, 2022 | 33.56 | 34.26 | 31.09 | 31.13 | 5,040,786 | -2.24(-6.71%) |
Apr 04, 2022 | 30.70 | 33.51 | 30.60 | 33.37 | 5,964,837 | +3.02(+9.95%) |
Apr 01, 2022 | 30.80 | 31.20 | 29.81 | 30.35 | 3,716,936 | -0.02(-0.07%) |
Mar 31, 2022 | 30.93 | 31.85 | 30.33 | 30.37 | 3,922,865 | -0.59(-1.91%) |
Mar 30, 2022 | 33.47 | 33.47 | 30.61 | 30.96 | 5,669,457 | -2.83(-8.38%) |
Mar 29, 2022 | 32.09 | 34.34 | 31.62 | 33.79 | 6,074,292 | +1.73(+5.40%) |
Mar 28, 2022 | 31.33 | 32.92 | 31.01 | 32.06 | 5,252,248 | +0.74(+2.36%) |
Mar 25, 2022 | 32.30 | 32.30 | 30.36 | 31.32 | 4,356,186 | -0.96(-2.97%) |
Mar 24, 2022 | 31.58 | 32.44 | 30.33 | 32.28 | 4,460,657 | +0.69(+2.18%) |
Mar 23, 2022 | 31.38 | 33.12 | 31.24 | 31.59 | 4,866,009 | -0.30(-0.94%) |
Mar 22, 2022 | 30.35 | 32.71 | 30.11 | 31.89 | 4,827,823 | +1.41(+4.63%) |
Mar 21, 2022 | 30.35 | 31.22 | 29.79 | 30.48 | 3,571,544 | -0.39(-1.26%) |
Mar 18, 2022 | 30.61 | 31.70 | 30.51 | 30.87 | 7,309,261 | -0.39(-1.25%) |
Mar 17, 2022 | 29.09 | 31.34 | 29.09 | 31.26 | 6,715,870 | +1.97(+6.73%) |
Mar 16, 2022 | 28.69 | 29.61 | 27.65 | 29.29 | 6,550,558 | +0.92(+3.24%) |
Mar 15, 2022 | 26.86 | 28.41 | 25.37 | 28.37 | 6,396,933 | +1.25(+4.61%) |
Mar 14, 2022 | 28.70 | 28.83 | 26.58 | 27.12 | 4,764,522 | -2.28(-7.76%) |
Mar 11, 2022 | 30.64 | 31.90 | 28.85 | 29.40 | 4,640,859 | -1.10(-3.61%) |
Mar 10, 2022 | 30.85 | 31.43 | 29.31 | 30.50 | 5,261,899 | -0.54(-1.74%) |
Mar 09, 2022 | 29.88 | 31.29 | 29.09 | 31.04 | 6,547,398 | +0.52(+1.70%) |
Mar 08, 2022 | 28.60 | 31.61 | 28.16 | 30.52 | 13,864,407 | +2.60(+9.31%) |
Mar 07, 2022 | 27.05 | 29.48 | 26.56 | 27.92 | 9,666,504 | +2.31(+9.02%) |
Mar 04, 2022 | 26.20 | 27.22 | 25.14 | 25.61 | 7,656,546 | -0.30(-1.16%) |
Mar 03, 2022 | 26.62 | 26.96 | 25.71 | 25.91 | 4,239,457 | -0.73(-2.74%) |
Mar 02, 2022 | 28.18 | 28.25 | 25.20 | 26.64 | 8,820,608 | -1.49(-5.30%) |