Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.07 | 22.47 | 21.07 | 21.39 | 4,563,371 | -0.79(-3.54%) |
May 27, 2022 | 21.33 | 22.20 | 21.33 | 22.17 | 3,107,921 | +0.79(+3.67%) |
May 26, 2022 | 20.02 | 21.84 | 19.91 | 21.39 | 3,518,765 | +1.30(+6.45%) |
May 25, 2022 | 19.40 | 20.28 | 19.09 | 20.09 | 4,163,961 | +0.49(+2.51%) |
May 24, 2022 | 20.13 | 20.13 | 19.23 | 19.60 | 2,689,877 | -0.93(-4.52%) |
May 23, 2022 | 20.45 | 20.80 | 20.18 | 20.53 | 3,671,168 | +0.31(+1.54%) |
May 20, 2022 | 20.08 | 20.51 | 19.31 | 20.21 | 4,723,290 | +0.49(+2.49%) |
May 19, 2022 | 18.22 | 19.89 | 18.15 | 19.72 | 3,786,358 | +1.53(+8.42%) |
May 18, 2022 | 18.62 | 18.90 | 18.08 | 18.19 | 3,466,911 | -0.73(-3.85%) |
May 17, 2022 | 18.50 | 19.14 | 18.27 | 18.92 | 4,240,319 | +0.86(+4.77%) |
May 16, 2022 | 19.06 | 19.06 | 17.92 | 18.06 | 4,327,268 | -1.09(-5.68%) |
May 13, 2022 | 18.76 | 19.65 | 18.45 | 19.15 | 8,411,781 | +0.62(+3.37%) |
May 12, 2022 | 17.08 | 21.59 | 16.92 | 18.52 | 18,970,234 | +1.41(+8.24%) |
May 11, 2022 | 17.59 | 18.24 | 17.04 | 17.11 | 4,406,656 | -0.53(-3.00%) |
May 10, 2022 | 18.36 | 18.68 | 17.40 | 17.64 | 5,844,059 | -0.26(-1.48%) |
May 09, 2022 | 18.59 | 19.07 | 17.47 | 17.91 | 9,792,875 | -1.14(-6.01%) |
May 06, 2022 | 20.04 | 20.20 | 19.04 | 19.05 | 5,939,144 | -1.22(-6.02%) |
May 05, 2022 | 20.01 | 20.50 | 19.80 | 20.27 | 7,886,355 | -0.38(-1.83%) |
May 04, 2022 | 20.49 | 20.88 | 18.17 | 20.65 | 17,803,480 | -1.66(-7.46%) |
May 03, 2022 | 22.96 | 22.99 | 22.05 | 22.31 | 3,043,611 | -0.54(-2.36%) |
May 02, 2022 | 23.02 | 23.19 | 22.15 | 22.85 | 5,602,463 | -0.43(-1.83%) |
Apr 29, 2022 | 23.90 | 24.45 | 23.21 | 23.28 | 3,953,067 | -0.36(-1.52%) |
Apr 28, 2022 | 22.72 | 23.85 | 22.35 | 23.64 | 5,390,875 | +0.98(+4.34%) |
Apr 27, 2022 | 23.29 | 23.78 | 22.47 | 22.65 | 5,641,472 | -0.76(-3.23%) |
Apr 26, 2022 | 24.22 | 24.47 | 23.08 | 23.41 | 3,581,335 | -1.17(-4.77%) |
Apr 25, 2022 | 23.98 | 24.70 | 23.73 | 24.58 | 3,656,170 | +0.40(+1.64%) |
Apr 22, 2022 | 25.17 | 25.41 | 23.89 | 24.19 | 5,082,525 | -1.02(-4.05%) |
Apr 21, 2022 | 26.91 | 27.10 | 25.10 | 25.21 | 3,079,610 | -1.42(-5.33%) |
Apr 20, 2022 | 26.81 | 26.81 | 26.14 | 26.63 | 1,914,083 | +0.00(+0.00%) |
Apr 19, 2022 | 25.82 | 26.77 | 25.62 | 26.63 | 3,269,949 | +0.63(+2.44%) |
Apr 18, 2022 | 26.52 | 26.52 | 25.81 | 25.99 | 2,612,836 | -0.68(-2.55%) |
Apr 14, 2022 | 27.30 | 27.36 | 26.31 | 26.67 | 4,686,017 | -0.85(-3.09%) |
Apr 13, 2022 | 27.24 | 27.84 | 26.99 | 27.53 | 3,763,728 | +0.22(+0.80%) |
Apr 12, 2022 | 28.57 | 29.00 | 27.19 | 27.31 | 4,994,471 | -0.70(-2.50%) |
Apr 11, 2022 | 28.09 | 28.36 | 27.25 | 28.01 | 2,438,069 | -0.24(-0.84%) |
Apr 08, 2022 | 28.94 | 29.03 | 28.15 | 28.24 | 3,682,770 | -0.80(-2.77%) |
Apr 07, 2022 | 28.78 | 29.25 | 28.09 | 29.05 | 4,789,844 | +0.20(+0.69%) |
Apr 06, 2022 | 28.80 | 29.03 | 28.05 | 28.85 | 4,739,535 | -0.76(-2.56%) |
Apr 05, 2022 | 30.02 | 30.23 | 28.99 | 29.61 | 4,012,632 | -0.42(-1.39%) |
Apr 04, 2022 | 29.39 | 30.09 | 29.32 | 30.02 | 2,157,900 | +0.73(+2.49%) |
Apr 01, 2022 | 28.78 | 29.62 | 28.49 | 29.29 | 4,932,948 | +0.82(+2.89%) |
Mar 31, 2022 | 29.59 | 29.59 | 28.10 | 28.47 | 5,181,361 | -1.02(-3.46%) |
Mar 30, 2022 | 31.50 | 31.50 | 29.37 | 29.49 | 4,130,570 | -2.19(-6.93%) |
Mar 29, 2022 | 31.21 | 31.81 | 30.64 | 31.69 | 5,591,671 | +1.36(+4.49%) |
Mar 28, 2022 | 30.78 | 31.33 | 29.74 | 30.33 | 1,726,218 | -0.06(-0.19%) |
Mar 25, 2022 | 31.00 | 31.50 | 30.22 | 30.38 | 3,698,421 | -0.17(-0.56%) |
Mar 24, 2022 | 29.68 | 30.66 | 29.51 | 30.55 | 2,544,751 | +0.93(+3.13%) |
Mar 23, 2022 | 29.75 | 30.18 | 28.85 | 29.63 | 6,104,046 | -1.72(-5.49%) |
Mar 22, 2022 | 31.19 | 32.00 | 31.12 | 31.35 | 2,510,742 | +0.77(+2.51%) |
Mar 21, 2022 | 30.23 | 31.21 | 30.13 | 30.58 | 1,887,462 | -0.08(-0.25%) |
Mar 18, 2022 | 29.68 | 31.00 | 29.29 | 30.66 | 4,213,339 | +0.98(+3.32%) |
Mar 17, 2022 | 29.08 | 30.07 | 28.70 | 29.67 | 4,673,935 | -0.08(-0.25%) |
Mar 16, 2022 | 28.23 | 30.04 | 28.23 | 29.75 | 6,052,776 | +2.18(+7.93%) |
Mar 15, 2022 | 26.68 | 27.63 | 26.03 | 27.56 | 3,163,176 | +0.77(+2.86%) |
Mar 14, 2022 | 28.32 | 28.38 | 26.63 | 26.80 | 2,145,010 | -1.17(-4.19%) |
Mar 11, 2022 | 29.32 | 29.35 | 27.96 | 27.97 | 3,908,544 | -1.34(-4.58%) |
Mar 10, 2022 | 28.76 | 29.60 | 28.59 | 29.31 | 4,032,015 | -0.40(-1.34%) |
Mar 09, 2022 | 27.37 | 29.89 | 27.37 | 29.71 | 5,616,849 | +3.22(+12.14%) |
Mar 08, 2022 | 25.09 | 26.80 | 24.47 | 26.50 | 5,361,019 | +1.42(+5.66%) |
Mar 07, 2022 | 27.42 | 27.50 | 25.08 | 25.08 | 5,421,682 | -2.55(-9.24%) |
Mar 04, 2022 | 29.00 | 29.46 | 27.28 | 27.63 | 14,458,261 | -1.79(-6.08%) |
Mar 03, 2022 | 30.10 | 30.31 | 29.03 | 29.42 | 5,749,815 | -0.62(-2.08%) |
Mar 02, 2022 | 30.18 | 30.79 | 29.67 | 30.04 | 2,349,773 | +0.12(+0.41%) |