Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.68 | 22.23 | 21.18 | 21.93 | 17,278,642 | +0.19(+0.90%) |
May 27, 2022 | 21.10 | 21.88 | 20.83 | 21.74 | 22,829,986 | +0.48(+2.27%) |
May 26, 2022 | 20.45 | 21.32 | 19.58 | 21.25 | 52,089,852 | +3.44(+19.31%) |
May 25, 2022 | 16.37 | 17.99 | 16.28 | 17.81 | 29,334,054 | +1.48(+9.09%) |
May 24, 2022 | 16.50 | 16.52 | 15.72 | 16.33 | 22,462,386 | -0.70(-4.14%) |
May 23, 2022 | 16.90 | 17.20 | 16.23 | 17.03 | 17,704,902 | +0.19(+1.16%) |
May 20, 2022 | 17.94 | 18.13 | 16.23 | 16.84 | 24,761,854 | -1.11(-6.20%) |
May 19, 2022 | 17.18 | 18.35 | 17.13 | 17.95 | 20,246,772 | +0.31(+1.73%) |
May 18, 2022 | 18.22 | 18.48 | 17.29 | 17.65 | 30,519,774 | -2.11(-10.66%) |
May 17, 2022 | 19.17 | 19.94 | 19.05 | 19.75 | 13,708,254 | +0.35(+1.82%) |
May 16, 2022 | 19.84 | 19.84 | 19.06 | 19.40 | 12,567,710 | -0.58(-2.92%) |
May 13, 2022 | 20.09 | 20.66 | 19.87 | 19.98 | 11,829,403 | +0.32(+1.65%) |
May 12, 2022 | 19.04 | 20.46 | 18.62 | 19.66 | 19,324,798 | +0.84(+4.49%) |
May 11, 2022 | 20.97 | 20.97 | 18.81 | 18.82 | 19,231,706 | -1.85(-8.93%) |
May 10, 2022 | 20.97 | 21.14 | 20.10 | 20.66 | 13,159,449 | -0.09(-0.45%) |
May 09, 2022 | 20.71 | 21.56 | 20.62 | 20.75 | 12,147,709 | -0.69(-3.20%) |
May 06, 2022 | 21.79 | 22.15 | 20.85 | 21.44 | 13,643,443 | -0.65(-2.94%) |
May 05, 2022 | 23.02 | 23.10 | 21.82 | 22.09 | 12,046,465 | -1.43(-6.07%) |
May 04, 2022 | 22.47 | 23.54 | 22.02 | 23.52 | 10,577,864 | +1.01(+4.49%) |
May 03, 2022 | 23.09 | 23.36 | 22.46 | 22.51 | 7,992,250 | -0.53(-2.29%) |
May 02, 2022 | 22.59 | 23.05 | 22.00 | 23.03 | 11,411,422 | +0.62(+2.77%) |
Apr 29, 2022 | 23.71 | 23.90 | 22.35 | 22.41 | 10,956,447 | -1.45(-6.06%) |
Apr 28, 2022 | 23.21 | 23.94 | 22.70 | 23.86 | 10,897,506 | +1.00(+4.38%) |
Apr 27, 2022 | 22.72 | 23.32 | 22.59 | 22.86 | 14,637,606 | +0.30(+1.32%) |
Apr 26, 2022 | 22.81 | 23.12 | 22.50 | 22.56 | 13,198,923 | -0.63(-2.72%) |
Apr 25, 2022 | 22.26 | 23.42 | 21.88 | 23.19 | 14,596,896 | +0.69(+3.05%) |
Apr 22, 2022 | 23.08 | 23.44 | 22.49 | 22.51 | 13,973,498 | -1.38(-5.78%) |
Apr 21, 2022 | 25.04 | 25.20 | 23.72 | 23.89 | 11,727,616 | -0.63(-2.57%) |
Apr 20, 2022 | 25.07 | 25.32 | 24.48 | 24.52 | 10,131,221 | -0.34(-1.38%) |
Apr 19, 2022 | 23.87 | 25.14 | 23.85 | 24.86 | 11,940,050 | +1.08(+4.52%) |
Apr 18, 2022 | 23.79 | 24.19 | 23.24 | 23.79 | 13,711,026 | -0.14(-0.58%) |
Apr 14, 2022 | 24.04 | 24.78 | 23.88 | 23.92 | 12,933,317 | -0.02(-0.08%) |
Apr 13, 2022 | 22.86 | 24.04 | 22.76 | 23.94 | 11,729,661 | +1.00(+4.37%) |
Apr 12, 2022 | 23.12 | 23.75 | 22.91 | 22.94 | 14,075,624 | +0.25(+1.10%) |
Apr 11, 2022 | 22.15 | 23.42 | 22.11 | 22.69 | 14,996,615 | +0.69(+3.12%) |
Apr 08, 2022 | 21.49 | 22.19 | 21.10 | 22.00 | 13,213,496 | +0.53(+2.46%) |
Apr 07, 2022 | 22.01 | 22.03 | 20.74 | 21.48 | 20,964,596 | -0.71(-3.22%) |
Apr 06, 2022 | 22.57 | 22.63 | 21.88 | 22.19 | 12,545,670 | -0.70(-3.08%) |
Apr 05, 2022 | 23.12 | 23.69 | 22.79 | 22.90 | 15,903,607 | +0.11(+0.49%) |
Apr 04, 2022 | 22.53 | 23.24 | 22.37 | 22.78 | 11,556,843 | +0.31(+1.36%) |
Apr 01, 2022 | 22.72 | 22.95 | 22.03 | 22.48 | 17,614,338 | -0.11(-0.49%) |
Mar 31, 2022 | 23.69 | 23.70 | 22.48 | 22.59 | 16,291,661 | -1.12(-4.73%) |
Mar 30, 2022 | 24.44 | 24.67 | 23.61 | 23.71 | 10,677,661 | -0.96(-3.87%) |
Mar 29, 2022 | 24.14 | 24.73 | 23.73 | 24.67 | 13,001,633 | +0.95(+3.99%) |
Mar 28, 2022 | 23.92 | 24.01 | 23.16 | 23.72 | 14,705,590 | -0.57(-2.33%) |
Mar 25, 2022 | 24.48 | 25.01 | 24.11 | 24.29 | 8,832,957 | -0.15(-0.61%) |
Mar 24, 2022 | 23.79 | 24.72 | 23.66 | 24.43 | 8,991,971 | +0.57(+2.41%) |
Mar 23, 2022 | 24.69 | 24.77 | 23.82 | 23.86 | 10,975,034 | -1.09(-4.35%) |
Mar 22, 2022 | 25.27 | 26.02 | 24.85 | 24.94 | 10,159,713 | +0.11(+0.45%) |
Mar 21, 2022 | 25.59 | 25.85 | 24.53 | 24.83 | 11,001,207 | -0.80(-3.11%) |
Mar 18, 2022 | 25.18 | 25.66 | 24.72 | 25.63 | 17,636,284 | +0.27(+1.06%) |
Mar 17, 2022 | 24.81 | 25.53 | 24.62 | 25.36 | 11,642,884 | +0.52(+2.09%) |
Mar 16, 2022 | 23.38 | 25.16 | 23.28 | 24.84 | 19,310,008 | +1.79(+7.76%) |
Mar 15, 2022 | 22.00 | 23.08 | 21.98 | 23.05 | 12,460,545 | +0.99(+4.50%) |
Mar 14, 2022 | 21.75 | 22.44 | 21.62 | 22.06 | 11,848,834 | +0.29(+1.31%) |
Mar 11, 2022 | 23.03 | 23.22 | 21.74 | 21.78 | 13,636,099 | -1.03(-4.52%) |
Mar 10, 2022 | 22.13 | 22.86 | 22.81 | 14,064,053 | +0.55(+2.48%) | |
Mar 09, 2022 | 22.11 | 22.67 | 21.83 | 22.25 | 12,800,580 | +0.92(+4.32%) |
Mar 08, 2022 | 19.93 | 22.07 | 19.81 | 21.33 | 16,539,125 | +1.60(+8.12%) |
Mar 07, 2022 | 22.72 | 22.83 | 19.71 | 19.73 | 24,395,818 | -3.11(-13.63%) |
Mar 04, 2022 | 23.60 | 23.71 | 22.47 | 22.84 | 13,067,773 | -1.13(-4.73%) |
Mar 03, 2022 | 24.10 | 24.15 | 23.23 | 23.98 | 11,373,967 | -0.15(-0.61%) |
Mar 02, 2022 | 22.83 | 24.34 | 22.62 | 24.12 | 13,922,893 | +1.53(+6.77%) |