Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.07 | 20.73 | 19.38 | 20.18 | 24,013,228 | +0.35(+1.77%) |
May 27, 2022 | 19.23 | 19.88 | 19.13 | 19.83 | 19,739,488 | +0.94(+4.98%) |
May 26, 2022 | 17.26 | 19.30 | 17.20 | 18.89 | 25,094,008 | +1.44(+8.25%) |
May 25, 2022 | 17.05 | 17.59 | 16.76 | 17.45 | 18,793,484 | +0.35(+2.05%) |
May 24, 2022 | 17.97 | 18.30 | 16.86 | 17.10 | 18,037,008 | -1.30(-7.07%) |
May 23, 2022 | 18.31 | 18.56 | 17.70 | 18.40 | 15,840,055 | +0.01(+0.05%) |
May 20, 2022 | 19.74 | 19.80 | 17.34 | 18.39 | 27,898,424 | -0.88(-4.57%) |
May 19, 2022 | 17.75 | 19.93 | 17.46 | 19.27 | 39,578,340 | +1.91(+11.00%) |
May 18, 2022 | 17.58 | 18.41 | 17.07 | 17.36 | 22,558,226 | -0.49(-2.75%) |
May 17, 2022 | 17.51 | 18.39 | 17.27 | 17.85 | 18,889,972 | +0.49(+2.82%) |
May 16, 2022 | 18.03 | 18.54 | 17.24 | 17.36 | 18,644,516 | -0.65(-3.61%) |
May 13, 2022 | 16.25 | 18.33 | 16.25 | 18.01 | 38,888,184 | +2.32(+14.79%) |
May 12, 2022 | 13.57 | 16.42 | 13.25 | 15.69 | 42,793,128 | +1.83(+13.20%) |
May 11, 2022 | 15.87 | 15.96 | 13.67 | 13.86 | 43,992,216 | -2.09(-13.10%) |
May 10, 2022 | 17.27 | 17.27 | 15.35 | 15.95 | 31,550,990 | -0.40(-2.45%) |
May 09, 2022 | 17.33 | 17.45 | 16.18 | 16.35 | 41,450,640 | -1.80(-9.92%) |
May 06, 2022 | 18.56 | 19.08 | 17.43 | 18.15 | 25,371,840 | -0.70(-3.71%) |
May 05, 2022 | 19.91 | 19.92 | 18.35 | 18.85 | 22,809,364 | -1.41(-6.96%) |
May 04, 2022 | 19.33 | 20.30 | 18.71 | 20.26 | 20,493,158 | +0.66(+3.37%) |
May 03, 2022 | 18.96 | 19.68 | 18.81 | 19.60 | 16,071,172 | +0.54(+2.83%) |
May 02, 2022 | 18.08 | 19.10 | 17.65 | 19.06 | 19,277,852 | +0.98(+5.42%) |
Apr 29, 2022 | 18.88 | 19.49 | 18.02 | 18.08 | 19,048,304 | -0.81(-4.29%) |
Apr 28, 2022 | 18.44 | 19.05 | 17.50 | 18.89 | 25,065,198 | +0.82(+4.54%) |
Apr 27, 2022 | 18.68 | 18.70 | 17.99 | 18.07 | 29,037,188 | +0.43(+2.44%) |
Apr 26, 2022 | 19.25 | 19.34 | 17.61 | 17.64 | 39,795,480 | -1.69(-8.74%) |
Apr 25, 2022 | 18.97 | 19.48 | 18.76 | 19.33 | 23,847,176 | +0.22(+1.15%) |
Apr 22, 2022 | 19.64 | 20.01 | 18.91 | 19.11 | 22,323,996 | -0.44(-2.25%) |
Apr 21, 2022 | 21.32 | 21.87 | 19.47 | 19.55 | 23,911,620 | -1.32(-6.32%) |
Apr 20, 2022 | 21.20 | 21.29 | 20.61 | 20.87 | 13,939,736 | -0.54(-2.52%) |
Apr 19, 2022 | 20.22 | 21.45 | 19.80 | 21.41 | 18,298,648 | +1.09(+5.36%) |
Apr 18, 2022 | 20.98 | 21.11 | 19.86 | 20.32 | 21,808,160 | -0.69(-3.28%) |
Apr 14, 2022 | 21.88 | 22.08 | 20.91 | 21.01 | 18,858,088 | -1.04(-4.72%) |
Apr 13, 2022 | 21.33 | 22.13 | 20.83 | 22.05 | 22,097,036 | +0.76(+3.57%) |
Apr 12, 2022 | 22.38 | 22.69 | 21.10 | 21.29 | 21,881,132 | -0.41(-1.89%) |
Apr 11, 2022 | 21.63 | 22.64 | 21.10 | 21.70 | 20,088,102 | +0.03(+0.14%) |
Apr 08, 2022 | 22.06 | 22.34 | 21.55 | 21.67 | 15,131,121 | -0.65(-2.91%) |
Apr 07, 2022 | 23.10 | 23.22 | 21.46 | 22.32 | 21,263,100 | -0.67(-2.91%) |
Apr 06, 2022 | 23.60 | 23.60 | 22.61 | 22.99 | 19,395,068 | -0.74(-3.12%) |
Apr 05, 2022 | 25.21 | 26.16 | 23.65 | 23.73 | 21,122,560 | -1.48(-5.87%) |
Apr 04, 2022 | 24.66 | 25.43 | 24.64 | 25.21 | 17,055,476 | +0.66(+2.69%) |
Apr 01, 2022 | 25.39 | 25.56 | 24.26 | 24.55 | 17,175,032 | -0.85(-3.35%) |
Mar 31, 2022 | 26.54 | 26.55 | 25.25 | 25.40 | 17,390,964 | -1.10(-4.15%) |
Mar 30, 2022 | 27.18 | 28.14 | 26.20 | 26.50 | 21,621,464 | -0.86(-3.14%) |
Mar 29, 2022 | 25.56 | 27.60 | 25.46 | 27.36 | 33,752,708 | +1.98(+7.80%) |
Mar 28, 2022 | 25.34 | 25.95 | 24.64 | 25.38 | 18,218,964 | +0.22(+0.87%) |
Mar 25, 2022 | 25.94 | 26.06 | 24.52 | 25.16 | 17,276,834 | -1.09(-4.15%) |
Mar 24, 2022 | 26.01 | 26.57 | 25.03 | 26.25 | 14,914,205 | +0.35(+1.35%) |
Mar 23, 2022 | 26.50 | 26.81 | 25.71 | 25.90 | 20,974,366 | -0.75(-2.81%) |
Mar 22, 2022 | 25.45 | 27.25 | 25.12 | 26.65 | 30,638,520 | +1.26(+4.96%) |
Mar 21, 2022 | 25.85 | 26.20 | 24.82 | 25.39 | 17,517,736 | -0.28(-1.09%) |
Mar 18, 2022 | 24.94 | 26.15 | 24.65 | 25.67 | 34,743,264 | +1.02(+4.14%) |
Mar 17, 2022 | 23.32 | 24.93 | 22.85 | 24.65 | 21,481,264 | +1.03(+4.36%) |
Mar 16, 2022 | 22.13 | 23.89 | 22.13 | 23.62 | 28,426,336 | +1.64(+7.46%) |
Mar 15, 2022 | 21.50 | 22.03 | 20.49 | 21.98 | 20,384,476 | +0.43(+2.00%) |
Mar 14, 2022 | 22.63 | 23.25 | 21.31 | 21.55 | 21,349,064 | -1.37(-5.98%) |
Mar 11, 2022 | 24.05 | 24.23 | 22.81 | 22.92 | 18,824,776 | -1.29(-5.33%) |
Mar 10, 2022 | 24.91 | 24.91 | 23.51 | 24.21 | 16,422,216 | -1.05(-4.16%) |
Mar 09, 2022 | 25.13 | 25.53 | 24.75 | 25.26 | 18,106,090 | +1.02(+4.21%) |
Mar 08, 2022 | 22.85 | 25.71 | 22.61 | 24.24 | 33,329,280 | +1.07(+4.62%) |
Mar 07, 2022 | 22.94 | 24.41 | 22.90 | 23.17 | 35,089,504 | +0.54(+2.39%) |
Mar 04, 2022 | 22.62 | 23.73 | 22.01 | 22.63 | 33,252,066 | +0.00(+0.00%) |
Mar 03, 2022 | 24.49 | 24.52 | 22.41 | 22.63 | 28,804,120 | -1.95(-7.93%) |
Mar 02, 2022 | 24.72 | 24.77 | 23.60 | 24.58 | 23,976,326 | -0.41(-1.64%) |