Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.11 | 29.53 | 27.81 | 28.50 | 1,631,428 | -0.49(-1.69%) |
May 27, 2022 | 29.13 | 29.63 | 28.22 | 28.99 | 1,456,450 | +0.30(+1.05%) |
May 26, 2022 | 27.67 | 28.82 | 27.43 | 28.69 | 1,546,605 | +1.02(+3.69%) |
May 25, 2022 | 26.32 | 28.13 | 25.94 | 27.67 | 1,752,878 | +1.15(+4.34%) |
May 24, 2022 | 26.90 | 26.90 | 25.18 | 26.52 | 2,144,663 | -1.02(-3.70%) |
May 23, 2022 | 28.15 | 28.39 | 26.72 | 27.54 | 1,767,536 | -0.63(-2.24%) |
May 20, 2022 | 29.00 | 29.58 | 26.97 | 28.17 | 2,354,937 | -0.15(-0.53%) |
May 19, 2022 | 26.25 | 29.10 | 26.25 | 28.32 | 2,330,345 | +1.81(+6.83%) |
May 18, 2022 | 26.85 | 27.80 | 26.11 | 26.51 | 3,118,619 | -1.03(-3.74%) |
May 17, 2022 | 26.11 | 27.58 | 25.79 | 27.54 | 2,566,617 | +1.73(+6.70%) |
May 16, 2022 | 24.82 | 26.90 | 24.57 | 25.81 | 3,430,164 | +0.27(+1.06%) |
May 13, 2022 | 22.75 | 26.11 | 22.74 | 25.54 | 6,082,658 | +3.18(+14.22%) |
May 12, 2022 | 19.19 | 24.21 | 18.81 | 22.36 | 14,573,047 | +4.73(+26.83%) |
May 11, 2022 | 18.77 | 19.93 | 17.62 | 17.63 | 4,975,746 | -1.60(-8.32%) |
May 10, 2022 | 20.29 | 20.89 | 17.73 | 19.23 | 3,536,450 | -0.43(-2.19%) |
May 09, 2022 | 21.06 | 21.55 | 19.43 | 19.66 | 2,529,667 | -2.25(-10.27%) |
May 06, 2022 | 23.36 | 23.36 | 21.17 | 21.91 | 3,203,770 | -1.83(-7.71%) |
May 05, 2022 | 24.92 | 25.00 | 22.30 | 23.74 | 2,577,160 | -1.72(-6.76%) |
May 04, 2022 | 24.11 | 25.51 | 22.08 | 25.46 | 2,883,804 | +0.96(+3.92%) |
May 03, 2022 | 25.48 | 26.00 | 24.04 | 24.50 | 2,325,820 | -1.21(-4.71%) |
May 02, 2022 | 23.97 | 25.77 | 23.77 | 25.71 | 2,548,396 | +1.72(+7.17%) |
Apr 29, 2022 | 24.98 | 25.58 | 23.92 | 23.99 | 1,436,202 | -1.24(-4.91%) |
Apr 28, 2022 | 23.73 | 25.26 | 22.85 | 25.23 | 1,880,255 | +2.01(+8.66%) |
Apr 27, 2022 | 23.40 | 24.32 | 22.81 | 23.22 | 1,689,424 | -0.56(-2.35%) |
Apr 26, 2022 | 24.68 | 24.91 | 23.17 | 23.78 | 3,041,563 | -0.81(-3.29%) |
Apr 25, 2022 | 23.10 | 24.94 | 22.78 | 24.59 | 2,272,505 | +1.14(+4.86%) |
Apr 22, 2022 | 24.17 | 24.59 | 23.08 | 23.45 | 2,187,888 | -0.92(-3.78%) |
Apr 21, 2022 | 26.56 | 27.18 | 24.19 | 24.37 | 1,896,384 | -1.45(-5.62%) |
Apr 20, 2022 | 27.30 | 27.30 | 25.69 | 25.82 | 1,938,651 | -1.37(-5.04%) |
Apr 19, 2022 | 25.56 | 27.93 | 25.48 | 27.19 | 1,932,187 | +1.56(+6.09%) |
Apr 18, 2022 | 25.89 | 25.90 | 24.47 | 25.63 | 1,206,023 | -0.28(-1.08%) |
Apr 14, 2022 | 26.76 | 26.87 | 25.82 | 25.91 | 1,199,995 | -0.75(-2.81%) |
Apr 13, 2022 | 25.54 | 26.98 | 25.38 | 26.66 | 1,332,379 | +1.27(+5.00%) |
Apr 12, 2022 | 26.47 | 26.68 | 25.02 | 25.39 | 1,421,515 | -0.15(-0.59%) |
Apr 11, 2022 | 25.24 | 26.20 | 24.90 | 25.54 | 2,246,078 | -0.24(-0.93%) |
Apr 08, 2022 | 26.30 | 26.73 | 25.70 | 25.78 | 1,034,028 | -0.89(-3.34%) |
Apr 07, 2022 | 26.86 | 27.68 | 25.78 | 26.67 | 1,880,498 | -0.50(-1.84%) |
Apr 06, 2022 | 27.20 | 27.58 | 26.03 | 27.17 | 1,755,094 | -0.88(-3.14%) |
Apr 05, 2022 | 29.32 | 29.48 | 27.66 | 28.05 | 1,398,087 | -1.48(-5.01%) |
Apr 04, 2022 | 28.50 | 30.22 | 28.36 | 29.53 | 1,914,428 | +1.58(+5.65%) |
Apr 01, 2022 | 29.50 | 29.78 | 27.55 | 27.95 | 1,654,161 | -1.03(-3.55%) |
Mar 31, 2022 | 29.15 | 29.70 | 28.70 | 28.98 | 1,449,666 | -0.22(-0.75%) |
Mar 30, 2022 | 28.74 | 29.78 | 28.53 | 29.20 | 1,475,908 | +0.12(+0.41%) |
Mar 29, 2022 | 29.39 | 30.33 | 28.76 | 29.08 | 2,126,501 | +0.09(+0.31%) |
Mar 28, 2022 | 28.02 | 29.23 | 27.61 | 28.99 | 1,335,613 | +0.82(+2.91%) |
Mar 25, 2022 | 28.74 | 29.09 | 27.68 | 28.17 | 1,121,643 | -0.73(-2.53%) |
Mar 24, 2022 | 29.26 | 30.47 | 27.11 | 28.90 | 2,754,286 | +0.59(+2.08%) |
Mar 23, 2022 | 28.07 | 29.75 | 27.74 | 28.31 | 2,424,694 | -0.27(-0.94%) |
Mar 22, 2022 | 29.14 | 29.95 | 28.36 | 28.58 | 2,784,715 | -0.36(-1.24%) |
Mar 21, 2022 | 29.08 | 29.84 | 28.22 | 28.94 | 2,692,562 | -0.01(-0.03%) |
Mar 18, 2022 | 28.54 | 29.51 | 27.95 | 28.95 | 3,823,068 | -0.05(-0.17%) |
Mar 17, 2022 | 25.08 | 29.13 | 24.97 | 29.00 | 5,836,004 | +3.44(+13.46%) |
Mar 16, 2022 | 23.29 | 25.84 | 23.06 | 25.56 | 5,175,963 | +2.83(+12.45%) |
Mar 15, 2022 | 21.23 | 23.16 | 21.00 | 22.73 | 4,915,282 | +1.70(+8.08%) |
Mar 14, 2022 | 21.12 | 22.37 | 20.60 | 21.03 | 5,244,027 | -0.60(-2.77%) |
Mar 11, 2022 | 23.37 | 23.72 | 21.08 | 21.63 | 6,467,738 | -1.61(-6.93%) |
Mar 10, 2022 | 22.93 | 25.34 | 22.78 | 23.24 | 11,144,120 | -0.40(-1.69%) |
Mar 09, 2022 | 22.00 | 24.75 | 21.98 | 23.64 | 38,222,320 | +6.98(+41.90%) |
Mar 08, 2022 | 16.44 | 17.13 | 15.41 | 16.66 | 11,631,536 | +0.43(+2.65%) |
Mar 07, 2022 | 18.05 | 18.58 | 15.92 | 16.23 | 7,855,085 | -1.85(-10.23%) |
Mar 04, 2022 | 19.43 | 19.51 | 17.23 | 18.08 | 5,250,508 | -1.40(-7.19%) |
Mar 03, 2022 | 23.24 | 23.24 | 19.25 | 19.48 | 6,070,706 | -3.64(-15.74%) |
Mar 02, 2022 | 23.43 | 23.85 | 21.99 | 23.12 | 1,846,459 | -0.23(-0.99%) |