Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.70 | 25.87 | 24.46 | 25.80 | 8,918,558 | +2.08(+8.76%) |
May 27, 2022 | 23.44 | 23.76 | 22.65 | 23.72 | 2,868,335 | +0.02(+0.08%) |
May 26, 2022 | 23.51 | 24.43 | 23.33 | 23.70 | 2,861,637 | -0.43(-1.79%) |
May 25, 2022 | 23.06 | 24.14 | 23.06 | 24.13 | 1,742,181 | +0.40(+1.69%) |
May 24, 2022 | 24.63 | 24.63 | 23.40 | 23.73 | 2,076,964 | -1.20(-4.80%) |
May 23, 2022 | 24.37 | 25.01 | 23.80 | 24.93 | 3,927,878 | +0.65(+2.68%) |
May 20, 2022 | 24.52 | 24.52 | 23.95 | 24.28 | 3,898,983 | +0.11(+0.48%) |
May 19, 2022 | 24.44 | 24.59 | 23.94 | 24.16 | 1,309,421 | -0.05(-0.20%) |
May 18, 2022 | 24.56 | 24.69 | 23.84 | 24.21 | 2,274,609 | -0.42(-1.71%) |
May 17, 2022 | 24.74 | 25.45 | 24.27 | 24.63 | 1,401,447 | +1.03(+4.38%) |
May 16, 2022 | 24.06 | 24.43 | 23.46 | 23.60 | 1,033,528 | -0.66(-2.72%) |
May 13, 2022 | 23.85 | 25.02 | 23.74 | 24.26 | 2,749,130 | +0.70(+2.97%) |
May 12, 2022 | 24.07 | 24.26 | 23.16 | 23.56 | 1,445,654 | -0.73(-3.00%) |
May 11, 2022 | 24.10 | 24.85 | 24.02 | 24.29 | 3,100,745 | +0.34(+1.44%) |
May 10, 2022 | 23.22 | 24.04 | 22.93 | 23.94 | 3,913,978 | +1.14(+5.00%) |
May 09, 2022 | 23.84 | 24.00 | 22.64 | 22.80 | 2,079,488 | -1.65(-6.74%) |
May 06, 2022 | 25.20 | 25.58 | 24.29 | 24.45 | 4,522,328 | -1.10(-4.31%) |
May 05, 2022 | 26.21 | 26.21 | 24.93 | 25.55 | 3,594,558 | -1.24(-4.65%) |
May 04, 2022 | 26.24 | 26.84 | 25.52 | 26.79 | 3,005,116 | +0.07(+0.25%) |
May 03, 2022 | 26.89 | 27.29 | 26.35 | 26.73 | 2,911,498 | -0.19(-0.71%) |
May 02, 2022 | 26.44 | 26.96 | 25.96 | 26.92 | 3,202,950 | +0.57(+2.18%) |
Apr 29, 2022 | 27.05 | 27.76 | 26.26 | 26.34 | 6,717,463 | +0.60(+2.34%) |
Apr 28, 2022 | 24.80 | 25.96 | 24.59 | 25.74 | 5,720,217 | +0.91(+3.66%) |
Apr 27, 2022 | 23.17 | 25.20 | 23.17 | 24.83 | 4,691,811 | +1.76(+7.64%) |
Apr 26, 2022 | 22.79 | 23.29 | 22.55 | 23.07 | 2,294,882 | +0.33(+1.43%) |
Apr 25, 2022 | 22.18 | 22.79 | 21.67 | 22.74 | 2,956,121 | +0.41(+1.84%) |
Apr 22, 2022 | 23.09 | 23.47 | 21.66 | 22.33 | 5,093,937 | -0.45(-1.98%) |
Apr 21, 2022 | 24.06 | 24.19 | 22.55 | 22.78 | 6,915,579 | -1.18(-4.92%) |
Apr 20, 2022 | 24.83 | 24.83 | 23.87 | 23.96 | 2,594,367 | -0.66(-2.68%) |
Apr 19, 2022 | 25.13 | 25.13 | 24.48 | 24.62 | 3,775,730 | -0.58(-2.32%) |
Apr 18, 2022 | 24.90 | 25.26 | 24.61 | 25.20 | 2,440,583 | +0.01(+0.04%) |
Apr 14, 2022 | 25.16 | 25.30 | 25.01 | 25.20 | 6,676,842 | +0.09(+0.34%) |
Apr 13, 2022 | 24.73 | 25.33 | 24.55 | 25.11 | 6,308,567 | +0.62(+2.54%) |
Apr 12, 2022 | 24.62 | 25.34 | 24.36 | 24.49 | 3,906,706 | +0.17(+0.71%) |
Apr 11, 2022 | 23.94 | 24.47 | 23.49 | 24.31 | 3,244,882 | -0.26(-1.05%) |
Apr 08, 2022 | 24.23 | 24.68 | 24.23 | 24.57 | 3,903,493 | +0.23(+0.94%) |
Apr 07, 2022 | 24.05 | 24.65 | 23.61 | 24.34 | 5,611,136 | +0.31(+1.27%) |
Apr 06, 2022 | 23.65 | 24.06 | 22.87 | 24.04 | 6,473,855 | +0.51(+2.18%) |
Apr 05, 2022 | 24.62 | 24.62 | 23.21 | 23.52 | 3,653,408 | -1.20(-4.87%) |
Apr 04, 2022 | 25.13 | 25.40 | 24.51 | 24.73 | 2,932,360 | +0.28(+1.16%) |
Apr 01, 2022 | 25.16 | 25.91 | 24.32 | 24.44 | 2,130,630 | +0.74(+3.12%) |
Mar 31, 2022 | 24.08 | 24.23 | 23.41 | 23.70 | 2,280,960 | -0.64(-2.65%) |
Mar 30, 2022 | 24.43 | 24.71 | 24.03 | 24.35 | 4,090,330 | -0.21(-0.85%) |
Mar 29, 2022 | 24.39 | 25.06 | 24.22 | 24.56 | 1,548,745 | +0.65(+2.74%) |
Mar 28, 2022 | 24.14 | 24.85 | 23.75 | 23.90 | 2,830,244 | -0.21(-0.87%) |
Mar 25, 2022 | 24.27 | 24.50 | 23.89 | 24.11 | 2,415,398 | -0.39(-1.59%) |
Mar 24, 2022 | 25.16 | 25.36 | 24.18 | 24.50 | 2,049,440 | -0.49(-1.97%) |
Mar 23, 2022 | 24.07 | 25.64 | 23.48 | 24.99 | 2,346,605 | +0.56(+2.29%) |
Mar 22, 2022 | 24.19 | 25.36 | 23.74 | 24.43 | 3,612,894 | +0.80(+3.37%) |
Mar 21, 2022 | 23.93 | 24.74 | 23.25 | 23.64 | 3,570,583 | -1.23(-4.96%) |
Mar 18, 2022 | 23.52 | 25.53 | 23.52 | 24.87 | 6,588,736 | +1.22(+5.17%) |
Mar 17, 2022 | 22.21 | 23.68 | 20.58 | 23.65 | 5,750,544 | -1.19(-4.77%) |
Mar 16, 2022 | 24.26 | 24.86 | 22.39 | 24.83 | 11,692,045 | +4.10(+19.75%) |
Mar 15, 2022 | 19.33 | 21.85 | 18.70 | 20.74 | 8,798,306 | +0.84(+4.24%) |
Mar 14, 2022 | 19.94 | 21.13 | 19.30 | 19.89 | 9,138,858 | -1.60(-7.45%) |
Mar 11, 2022 | 24.99 | 25.34 | 19.55 | 21.50 | 11,252,973 | -2.97(-12.13%) |
Mar 10, 2022 | 25.13 | 25.60 | 23.61 | 24.46 | 6,636,595 | -1.98(-7.49%) |
Mar 09, 2022 | 25.01 | 28.20 | 24.96 | 26.44 | 4,391,767 | +1.89(+7.68%) |
Mar 08, 2022 | 24.32 | 24.71 | 23.90 | 24.56 | 3,927,099 | +0.21(+0.86%) |
Mar 07, 2022 | 25.97 | 26.55 | 24.23 | 24.35 | 3,920,722 | -2.01(-7.63%) |
Mar 04, 2022 | 26.73 | 27.18 | 26.10 | 26.36 | 2,725,283 | -0.47(-1.77%) |
Mar 03, 2022 | 27.44 | 27.58 | 26.60 | 26.83 | 2,204,242 | -0.64(-2.31%) |
Mar 02, 2022 | 28.09 | 28.15 | 27.18 | 27.47 | 1,398,237 | -0.58(-2.06%) |