Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.69 | 27.97 | 24.44 | 24.53 | 6,420,209 | -3.61(-12.83%) |
May 27, 2022 | 27.13 | 28.24 | 27.10 | 28.14 | 4,251,155 | +1.11(+4.11%) |
May 26, 2022 | 24.77 | 27.27 | 24.53 | 27.03 | 3,687,216 | +2.22(+8.95%) |
May 25, 2022 | 24.41 | 25.25 | 23.83 | 24.81 | 2,206,493 | +0.09(+0.36%) |
May 24, 2022 | 25.05 | 25.33 | 23.91 | 24.72 | 2,445,954 | -0.57(-2.25%) |
May 23, 2022 | 24.90 | 25.34 | 24.03 | 25.29 | 2,127,199 | +0.69(+2.80%) |
May 20, 2022 | 25.34 | 25.67 | 23.30 | 24.60 | 3,540,886 | -0.55(-2.19%) |
May 19, 2022 | 23.58 | 26.01 | 23.48 | 25.15 | 5,057,325 | +1.56(+6.61%) |
May 18, 2022 | 23.88 | 24.89 | 23.14 | 23.59 | 3,090,481 | -0.62(-2.56%) |
May 17, 2022 | 23.92 | 24.63 | 23.12 | 24.21 | 3,386,749 | +1.34(+5.86%) |
May 16, 2022 | 22.89 | 24.43 | 22.23 | 22.87 | 4,178,721 | +0.04(+0.18%) |
May 13, 2022 | 21.18 | 22.96 | 21.18 | 22.83 | 4,162,722 | +2.24(+10.88%) |
May 12, 2022 | 19.76 | 21.69 | 19.04 | 20.59 | 5,564,166 | +0.22(+1.08%) |
May 11, 2022 | 22.25 | 23.04 | 20.32 | 20.37 | 4,499,331 | -1.87(-8.41%) |
May 10, 2022 | 22.26 | 22.93 | 21.09 | 22.24 | 4,416,627 | +0.73(+3.39%) |
May 09, 2022 | 23.82 | 24.02 | 21.37 | 21.51 | 6,088,442 | -3.04(-12.38%) |
May 06, 2022 | 25.50 | 25.75 | 23.90 | 24.55 | 4,980,406 | -1.60(-6.12%) |
May 05, 2022 | 27.98 | 29.11 | 25.63 | 26.15 | 5,593,455 | -2.30(-8.08%) |
May 04, 2022 | 27.26 | 28.53 | 25.80 | 28.45 | 6,311,189 | +2.31(+8.84%) |
May 03, 2022 | 25.62 | 26.45 | 25.11 | 26.14 | 2,546,712 | +0.58(+2.27%) |
May 02, 2022 | 24.96 | 25.64 | 24.23 | 25.56 | 2,750,518 | +0.40(+1.59%) |
Apr 29, 2022 | 25.86 | 27.42 | 25.13 | 25.16 | 3,191,743 | -0.72(-2.78%) |
Apr 28, 2022 | 25.10 | 26.19 | 24.02 | 25.88 | 4,288,269 | +0.77(+3.07%) |
Apr 27, 2022 | 25.87 | 26.54 | 24.86 | 25.11 | 3,642,711 | -0.04(-0.16%) |
Apr 26, 2022 | 27.10 | 27.25 | 25.03 | 25.15 | 4,937,782 | -2.00(-7.37%) |
Apr 25, 2022 | 26.00 | 27.35 | 25.86 | 27.15 | 3,954,992 | +0.22(+0.82%) |
Apr 22, 2022 | 27.64 | 28.50 | 26.36 | 26.93 | 4,409,436 | -0.70(-2.53%) |
Apr 21, 2022 | 32.39 | 33.33 | 27.07 | 27.63 | 10,089,641 | -4.06(-12.81%) |
Apr 20, 2022 | 32.07 | 32.93 | 30.73 | 31.69 | 3,764,766 | -0.34(-1.06%) |
Apr 19, 2022 | 29.81 | 32.08 | 29.38 | 32.03 | 5,457,905 | +2.26(+7.59%) |
Apr 18, 2022 | 29.69 | 30.23 | 28.63 | 29.77 | 3,221,077 | +0.08(+0.27%) |
Apr 14, 2022 | 30.95 | 31.13 | 29.44 | 29.69 | 3,567,976 | -1.20(-3.88%) |
Apr 13, 2022 | 29.55 | 31.19 | 29.09 | 30.89 | 5,691,085 | +1.64(+5.61%) |
Apr 12, 2022 | 31.21 | 31.60 | 28.96 | 29.25 | 4,872,225 | -1.06(-3.50%) |
Apr 11, 2022 | 30.77 | 31.74 | 29.41 | 30.31 | 6,186,472 | -0.77(-2.48%) |
Apr 08, 2022 | 33.58 | 33.67 | 30.00 | 31.08 | 12,912,019 | -2.48(-7.39%) |
Apr 07, 2022 | 33.46 | 34.87 | 32.39 | 33.56 | 4,316,593 | +0.29(+0.87%) |
Apr 06, 2022 | 34.21 | 34.41 | 32.25 | 33.27 | 5,828,482 | -1.36(-3.93%) |
Apr 05, 2022 | 38.98 | 39.60 | 34.43 | 34.63 | 7,921,528 | -4.14(-10.68%) |
Apr 04, 2022 | 39.56 | 40.39 | 37.90 | 38.77 | 5,456,045 | -0.17(-0.44%) |
Apr 01, 2022 | 39.16 | 39.60 | 37.35 | 38.94 | 8,682,925 | +0.45(+1.17%) |
Mar 31, 2022 | 37.00 | 40.14 | 35.63 | 38.49 | 15,592,661 | +1.63(+4.42%) |
Mar 30, 2022 | 33.19 | 38.70 | 32.61 | 36.86 | 17,323,136 | +3.91(+11.87%) |
Mar 29, 2022 | 32.60 | 34.14 | 32.26 | 32.95 | 2,966,411 | -0.10(-0.30%) |
Mar 28, 2022 | 34.56 | 34.77 | 32.17 | 33.05 | 3,795,339 | -1.42(-4.12%) |
Mar 25, 2022 | 34.86 | 35.68 | 33.44 | 34.47 | 3,612,845 | -0.33(-0.95%) |
Mar 24, 2022 | 32.34 | 34.81 | 32.34 | 34.80 | 6,130,723 | +2.56(+7.94%) |
Mar 23, 2022 | 31.77 | 33.28 | 31.47 | 32.24 | 4,264,082 | -0.05(-0.15%) |
Mar 22, 2022 | 30.52 | 32.46 | 30.52 | 32.29 | 6,437,386 | +2.04(+6.74%) |
Mar 21, 2022 | 28.06 | 31.15 | 28.03 | 30.25 | 6,529,422 | +2.20(+7.84%) |
Mar 18, 2022 | 27.55 | 28.78 | 27.06 | 28.05 | 3,028,432 | +0.32(+1.15%) |
Mar 17, 2022 | 26.17 | 27.88 | 26.12 | 27.73 | 2,921,589 | +0.86(+3.20%) |
Mar 16, 2022 | 25.83 | 27.46 | 25.07 | 26.87 | 4,026,472 | +1.63(+6.46%) |
Mar 15, 2022 | 24.34 | 25.27 | 23.76 | 25.24 | 2,649,710 | +0.97(+4.00%) |
Mar 14, 2022 | 26.51 | 26.56 | 24.18 | 24.27 | 4,135,784 | -2.67(-9.91%) |
Mar 11, 2022 | 28.70 | 29.30 | 26.91 | 26.94 | 3,760,001 | -1.62(-5.67%) |
Mar 10, 2022 | 27.10 | 28.56 | 4,395,697 | +0.30(+1.06%) | ||
Mar 09, 2022 | 26.32 | 28.32 | 26.16 | 28.26 | 5,422,380 | +2.20(+8.44%) |
Mar 08, 2022 | 23.93 | 26.29 | 23.72 | 26.06 | 4,987,948 | +2.21(+9.27%) |
Mar 07, 2022 | 24.79 | 25.59 | 23.84 | 23.85 | 2,763,823 | -0.97(-3.91%) |
Mar 04, 2022 | 25.42 | 25.98 | 24.28 | 24.82 | 3,013,015 | -1.18(-4.54%) |
Mar 03, 2022 | 27.65 | 27.72 | 25.80 | 26.00 | 2,916,897 | -1.38(-5.04%) |
Mar 02, 2022 | 27.46 | 27.94 | 26.52 | 27.38 | 2,163,598 | +0.34(+1.26%) |