Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.93 | 21.45 | 19.79 | 20.99 | 6,227,102 | -0.02(-0.10%) |
May 27, 2022 | 21.59 | 21.65 | 20.99 | 21.01 | 2,217,983 | -0.40(-1.87%) |
May 26, 2022 | 22.16 | 22.26 | 21.17 | 21.41 | 2,977,884 | -1.04(-4.63%) |
May 25, 2022 | 22.65 | 22.90 | 22.35 | 22.45 | 1,585,369 | -0.25(-1.10%) |
May 24, 2022 | 22.75 | 23.05 | 22.30 | 22.70 | 1,637,387 | -0.15(-0.66%) |
May 23, 2022 | 23.30 | 23.45 | 22.75 | 22.85 | 1,332,450 | -0.30(-1.30%) |
May 20, 2022 | 23.35 | 23.90 | 23.00 | 23.15 | 1,774,821 | -0.55(-2.32%) |
May 19, 2022 | 24.80 | 24.85 | 23.20 | 23.70 | 2,248,066 | -0.70(-2.87%) |
May 18, 2022 | 22.85 | 24.79 | 22.85 | 24.40 | 2,506,846 | +1.00(+4.27%) |
May 17, 2022 | 22.40 | 23.50 | 22.10 | 23.40 | 2,256,128 | +1.00(+4.46%) |
May 16, 2022 | 23.30 | 23.45 | 22.19 | 22.40 | 2,363,108 | -0.75(-3.24%) |
May 13, 2022 | 23.55 | 23.95 | 23.10 | 23.15 | 2,970,540 | -1.15(-4.73%) |
May 12, 2022 | 24.75 | 25.05 | 24.12 | 24.30 | 1,574,288 | -0.45(-1.82%) |
May 11, 2022 | 25.15 | 25.35 | 24.25 | 24.75 | 2,411,547 | -2.45(-9.01%) |
May 10, 2022 | 25.70 | 27.35 | 25.55 | 27.20 | 4,747,137 | +1.20(+4.62%) |
May 09, 2022 | 24.30 | 26.15 | 24.25 | 26.00 | 2,666,640 | +2.80(+12.07%) |
May 06, 2022 | 23.50 | 24.15 | 23.10 | 23.20 | 1,778,202 | -0.80(-3.33%) |
May 05, 2022 | 23.15 | 24.73 | 23.10 | 24.00 | 2,792,755 | -0.20(-0.83%) |
May 04, 2022 | 24.80 | 25.15 | 23.90 | 24.20 | 3,358,405 | -2.25(-8.51%) |
May 03, 2022 | 26.40 | 26.82 | 25.85 | 26.45 | 1,054,993 | +0.90(+3.52%) |
May 02, 2022 | 27.30 | 27.55 | 25.45 | 25.55 | 1,692,450 | -0.85(-3.22%) |
Apr 29, 2022 | 25.30 | 26.50 | 24.80 | 26.40 | 2,474,100 | +0.65(+2.52%) |
Apr 28, 2022 | 26.60 | 26.85 | 25.65 | 25.75 | 1,306,039 | -0.75(-2.83%) |
Apr 27, 2022 | 27.20 | 27.40 | 26.35 | 26.50 | 1,166,408 | +0.00(+0.00%) |
Apr 26, 2022 | 26.85 | 27.65 | 26.02 | 26.50 | 1,613,881 | -0.90(-3.28%) |
Apr 25, 2022 | 28.70 | 29.15 | 27.20 | 27.40 | 2,442,714 | +0.85(+3.20%) |
Apr 22, 2022 | 26.00 | 26.55 | 25.70 | 26.55 | 1,310,025 | +1.30(+5.15%) |
Apr 21, 2022 | 25.15 | 25.88 | 24.57 | 25.25 | 1,069,143 | -0.65(-2.51%) |
Apr 20, 2022 | 25.50 | 26.79 | 25.35 | 25.90 | 1,057,796 | -0.25(-0.96%) |
Apr 19, 2022 | 25.40 | 26.40 | 25.36 | 26.15 | 2,094,327 | +2.00(+8.28%) |
Apr 18, 2022 | 23.85 | 24.35 | 23.40 | 24.15 | 1,705,993 | -0.35(-1.43%) |
Apr 14, 2022 | 25.55 | 25.65 | 23.95 | 24.50 | 2,241,577 | -0.40(-1.61%) |
Apr 13, 2022 | 25.65 | 26.45 | 24.75 | 24.90 | 3,013,475 | -1.35(-5.14%) |
Apr 12, 2022 | 27.00 | 27.00 | 26.05 | 26.25 | 2,524,981 | -2.30(-8.06%) |
Apr 11, 2022 | 29.10 | 29.40 | 28.35 | 28.55 | 1,406,773 | +0.95(+3.44%) |
Apr 08, 2022 | 28.70 | 28.85 | 27.35 | 27.60 | 1,094,277 | -0.65(-2.30%) |
Apr 07, 2022 | 28.35 | 29.75 | 28.00 | 28.25 | 1,815,110 | -0.35(-1.22%) |
Apr 06, 2022 | 26.85 | 29.10 | 26.37 | 28.60 | 2,615,202 | +0.85(+3.06%) |
Apr 05, 2022 | 26.25 | 27.93 | 26.00 | 27.75 | 1,567,634 | +1.25(+4.72%) |
Apr 04, 2022 | 26.70 | 27.45 | 26.35 | 26.50 | 2,089,771 | -1.80(-6.36%) |
Apr 01, 2022 | 29.15 | 29.20 | 28.00 | 28.30 | 1,884,890 | -0.65(-2.25%) |
Mar 31, 2022 | 28.10 | 29.55 | 27.40 | 28.95 | 3,167,210 | +1.65(+6.04%) |
Mar 30, 2022 | 27.45 | 27.85 | 26.90 | 27.30 | 1,921,548 | -1.30(-4.55%) |
Mar 29, 2022 | 31.30 | 31.40 | 28.43 | 28.60 | 4,238,665 | -1.45(-4.83%) |
Mar 28, 2022 | 28.35 | 30.35 | 27.90 | 30.05 | 4,265,825 | +3.55(+13.40%) |
Mar 25, 2022 | 27.60 | 27.85 | 25.80 | 26.50 | 2,965,276 | -0.45(-1.67%) |
Mar 24, 2022 | 26.00 | 27.25 | 25.90 | 26.95 | 3,039,602 | +1.30(+5.07%) |
Mar 23, 2022 | 26.00 | 26.25 | 25.35 | 25.65 | 3,650,271 | -1.85(-6.73%) |
Mar 22, 2022 | 27.45 | 28.18 | 26.85 | 27.50 | 2,928,070 | +0.50(+1.85%) |
Mar 21, 2022 | 28.25 | 28.40 | 26.90 | 27.00 | 3,630,507 | -3.20(-10.60%) |
Mar 18, 2022 | 30.50 | 30.95 | 29.95 | 30.20 | 2,892,011 | -0.75(-2.42%) |
Mar 17, 2022 | 32.10 | 32.30 | 30.30 | 30.95 | 4,112,210 | -4.85(-13.55%) |
Mar 16, 2022 | 33.50 | 36.15 | 33.05 | 35.80 | 3,801,104 | +0.50(+1.42%) |
Mar 15, 2022 | 34.50 | 35.85 | 33.80 | 35.30 | 5,074,681 | +2.90(+8.95%) |
Mar 14, 2022 | 31.70 | 33.20 | 31.70 | 32.40 | 5,899,859 | +2.40(+8.00%) |
Mar 11, 2022 | 31.20 | 31.65 | 29.85 | 30.00 | 3,365,004 | -2.00(-6.25%) |
Mar 10, 2022 | 30.25 | 32.00 | 5,281,909 | +0.60(+1.91%) | ||
Mar 09, 2022 | 29.15 | 34.25 | 28.45 | 31.40 | 9,639,432 | +5.30(+20.31%) |
Mar 08, 2022 | 25.65 | 28.30 | 24.43 | 26.10 | 10,151,395 | -1.00(-3.69%) |
Mar 07, 2022 | 28.65 | 28.70 | 26.42 | 27.10 | 5,623,792 | -1.50(-5.24%) |
Mar 04, 2022 | 30.85 | 31.20 | 28.18 | 28.60 | 6,264,685 | -4.30(-13.07%) |
Mar 03, 2022 | 33.00 | 33.50 | 31.60 | 32.90 | 5,342,449 | +0.20(+0.61%) |
Mar 02, 2022 | 33.85 | 36.25 | 32.10 | 32.70 | 5,873,438 | -3.55(-9.79%) |