Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.50 | 23.90 | 23.03 | 23.20 | 33,169,292 | -0.47(-1.99%) |
May 27, 2022 | 23.49 | 24.13 | 23.33 | 23.67 | 29,710,180 | +0.57(+2.47%) |
May 26, 2022 | 22.15 | 23.28 | 21.93 | 23.10 | 30,191,194 | +1.06(+4.81%) |
May 25, 2022 | 21.71 | 22.36 | 21.27 | 22.04 | 31,263,784 | +0.49(+2.27%) |
May 24, 2022 | 23.69 | 23.74 | 21.41 | 21.55 | 40,702,180 | -2.23(-9.38%) |
May 23, 2022 | 23.32 | 23.83 | 22.71 | 23.78 | 35,192,168 | +0.43(+1.84%) |
May 20, 2022 | 23.81 | 24.10 | 22.41 | 23.35 | 32,058,522 | +0.11(+0.47%) |
May 19, 2022 | 22.29 | 23.81 | 22.20 | 23.24 | 36,450,208 | +0.78(+3.47%) |
May 18, 2022 | 23.98 | 24.19 | 22.34 | 22.46 | 35,716,052 | -1.74(-7.19%) |
May 17, 2022 | 24.32 | 24.90 | 23.59 | 24.20 | 33,845,928 | +0.61(+2.59%) |
May 16, 2022 | 24.31 | 24.46 | 23.40 | 23.59 | 27,282,628 | -0.80(-3.28%) |
May 13, 2022 | 23.88 | 24.87 | 23.68 | 24.39 | 53,577,644 | +1.10(+4.72%) |
May 12, 2022 | 22.15 | 24.06 | 21.69 | 23.29 | 63,989,688 | +0.72(+3.19%) |
May 11, 2022 | 23.28 | 24.15 | 22.50 | 22.57 | 51,123,920 | -1.10(-4.65%) |
May 10, 2022 | 23.85 | 24.55 | 22.80 | 23.67 | 47,975,544 | +0.62(+2.69%) |
May 09, 2022 | 25.41 | 26.07 | 22.80 | 23.05 | 58,077,940 | -3.02(-11.58%) |
May 06, 2022 | 26.84 | 26.84 | 24.75 | 26.07 | 56,575,108 | -0.76(-2.83%) |
May 05, 2022 | 27.87 | 28.83 | 26.20 | 26.83 | 52,774,200 | -1.27(-4.52%) |
May 04, 2022 | 27.41 | 28.40 | 25.90 | 28.10 | 115,571,104 | -1.37(-4.65%) |
May 03, 2022 | 30.15 | 30.59 | 28.85 | 29.47 | 57,817,156 | -0.92(-3.03%) |
May 02, 2022 | 31.24 | 31.35 | 29.51 | 30.39 | 45,626,376 | -1.09(-3.46%) |
Apr 29, 2022 | 32.52 | 33.15 | 31.41 | 31.48 | 24,948,586 | -1.34(-4.08%) |
Apr 28, 2022 | 31.00 | 32.87 | 30.98 | 32.82 | 30,249,274 | +2.14(+6.98%) |
Apr 27, 2022 | 31.10 | 31.98 | 30.16 | 30.68 | 30,753,652 | -0.65(-2.07%) |
Apr 26, 2022 | 32.04 | 32.20 | 31.00 | 31.33 | 26,986,948 | -1.11(-3.42%) |
Apr 25, 2022 | 30.59 | 32.50 | 30.46 | 32.44 | 29,401,588 | +1.61(+5.22%) |
Apr 22, 2022 | 31.62 | 32.23 | 30.80 | 30.83 | 22,825,908 | -0.85(-2.68%) |
Apr 21, 2022 | 34.25 | 34.41 | 31.37 | 31.68 | 32,929,688 | -1.53(-4.61%) |
Apr 20, 2022 | 33.99 | 34.32 | 33.18 | 33.21 | 21,324,564 | -0.59(-1.75%) |
Apr 19, 2022 | 32.16 | 33.99 | 31.97 | 33.80 | 23,314,988 | +2.01(+6.32%) |
Apr 18, 2022 | 32.55 | 32.60 | 31.42 | 31.79 | 24,404,632 | -0.89(-2.72%) |
Apr 14, 2022 | 32.86 | 33.47 | 32.64 | 32.68 | 18,763,024 | +0.05(+0.15%) |
Apr 13, 2022 | 32.00 | 33.11 | 31.93 | 32.63 | 20,175,192 | +0.64(+2.00%) |
Apr 12, 2022 | 32.40 | 33.09 | 31.71 | 31.99 | 32,609,620 | -0.05(-0.16%) |
Apr 11, 2022 | 31.36 | 32.69 | 31.11 | 32.04 | 19,670,292 | -0.01(-0.03%) |
Apr 08, 2022 | 31.92 | 32.55 | 31.58 | 32.05 | 17,991,054 | -0.22(-0.68%) |
Apr 07, 2022 | 33.34 | 33.34 | 31.02 | 32.27 | 34,570,944 | -1.14(-3.41%) |
Apr 06, 2022 | 33.85 | 34.00 | 32.55 | 33.41 | 29,190,972 | -1.55(-4.43%) |
Apr 05, 2022 | 36.35 | 36.61 | 34.72 | 34.96 | 21,014,576 | -1.55(-4.25%) |
Apr 04, 2022 | 36.40 | 36.93 | 36.22 | 36.51 | 20,227,092 | +0.53(+1.47%) |
Apr 01, 2022 | 35.68 | 36.48 | 35.40 | 35.98 | 16,793,336 | +0.30(+0.84%) |
Mar 31, 2022 | 36.50 | 36.73 | 35.37 | 35.68 | 20,604,136 | -0.90(-2.46%) |
Mar 30, 2022 | 36.66 | 37.09 | 36.20 | 36.58 | 22,303,344 | -0.61(-1.64%) |
Mar 29, 2022 | 35.57 | 37.45 | 35.57 | 37.19 | 37,961,292 | +2.42(+6.96%) |
Mar 28, 2022 | 34.14 | 34.91 | 33.73 | 34.77 | 22,209,724 | +0.71(+2.08%) |
Mar 25, 2022 | 34.55 | 34.92 | 33.55 | 34.06 | 28,078,828 | -0.64(-1.84%) |
Mar 24, 2022 | 34.74 | 34.95 | 33.44 | 34.70 | 52,520,164 | +1.64(+4.96%) |
Mar 23, 2022 | 32.71 | 33.68 | 32.57 | 33.06 | 19,020,228 | -0.29(-0.87%) |
Mar 22, 2022 | 31.93 | 33.60 | 31.84 | 33.35 | 21,851,888 | +1.37(+4.28%) |
Mar 21, 2022 | 32.82 | 32.82 | 31.25 | 31.98 | 35,197,216 | -1.38(-4.14%) |
Mar 18, 2022 | 32.52 | 33.42 | 32.33 | 33.36 | 35,828,008 | +0.51(+1.55%) |
Mar 17, 2022 | 32.34 | 32.92 | 31.57 | 32.85 | 27,269,488 | +0.24(+0.74%) |
Mar 16, 2022 | 30.53 | 32.63 | 30.27 | 32.61 | 34,682,376 | +2.81(+9.43%) |
Mar 15, 2022 | 29.52 | 30.41 | 29.06 | 29.80 | 33,047,500 | +0.53(+1.81%) |
Mar 14, 2022 | 30.51 | 30.55 | 28.80 | 29.27 | 41,882,288 | -1.49(-4.84%) |
Mar 11, 2022 | 31.30 | 31.39 | 30.42 | 30.76 | 29,454,728 | +0.35(+1.15%) |
Mar 10, 2022 | 30.86 | 31.14 | 29.84 | 30.41 | 30,763,700 | -1.09(-3.46%) |
Mar 09, 2022 | 31.75 | 32.73 | 31.20 | 31.50 | 33,718,716 | +0.76(+2.47%) |
Mar 08, 2022 | 28.51 | 31.57 | 28.28 | 30.74 | 54,989,160 | +2.17(+7.60%) |
Mar 07, 2022 | 31.48 | 31.94 | 28.55 | 28.57 | 60,142,084 | -1.26(-4.22%) |
Mar 04, 2022 | 31.50 | 31.73 | 29.27 | 29.83 | 52,160,524 | -1.89(-5.96%) |
Mar 03, 2022 | 34.22 | 34.29 | 31.41 | 31.72 | 38,267,892 | -2.32(-6.82%) |
Mar 02, 2022 | 34.00 | 34.22 | 32.97 | 34.04 | 26,097,326 | +0.15(+0.44%) |