Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.30 | 24.66 | 23.05 | 23.18 | 58,194,288 | -1.39(-5.66%) |
May 27, 2022 | 23.73 | 24.61 | 23.53 | 24.57 | 17,745,320 | +1.11(+4.73%) |
May 26, 2022 | 22.70 | 23.64 | 22.70 | 23.46 | 14,151,377 | +0.78(+3.44%) |
May 25, 2022 | 22.20 | 22.80 | 21.86 | 22.68 | 13,323,509 | +0.06(+0.27%) |
May 24, 2022 | 22.43 | 22.82 | 21.90 | 22.62 | 15,418,605 | -0.39(-1.69%) |
May 23, 2022 | 22.21 | 23.12 | 22.09 | 23.01 | 16,534,647 | +1.22(+5.60%) |
May 20, 2022 | 22.15 | 22.33 | 20.96 | 21.79 | 16,202,875 | +0.20(+0.93%) |
May 19, 2022 | 21.00 | 22.05 | 20.87 | 21.59 | 14,760,490 | +0.42(+1.98%) |
May 18, 2022 | 22.29 | 22.55 | 21.00 | 21.17 | 14,059,954 | -1.40(-6.20%) |
May 17, 2022 | 22.31 | 22.79 | 21.95 | 22.57 | 13,068,290 | +0.96(+4.44%) |
May 16, 2022 | 22.14 | 22.66 | 21.51 | 21.61 | 11,879,356 | -0.12(-0.55%) |
May 13, 2022 | 21.70 | 22.43 | 21.59 | 21.73 | 14,945,579 | +0.49(+2.31%) |
May 12, 2022 | 20.82 | 21.74 | 20.30 | 21.24 | 19,392,438 | -0.16(-0.75%) |
May 11, 2022 | 22.50 | 22.78 | 21.35 | 21.40 | 15,226,148 | -0.62(-2.82%) |
May 10, 2022 | 22.32 | 22.72 | 21.27 | 22.02 | 17,771,430 | -0.19(-0.86%) |
May 09, 2022 | 23.24 | 23.55 | 22.11 | 22.21 | 20,657,600 | -1.91(-7.92%) |
May 06, 2022 | 24.86 | 25.07 | 23.79 | 24.12 | 17,771,542 | -0.91(-3.64%) |
May 05, 2022 | 26.81 | 27.12 | 24.57 | 25.03 | 17,258,938 | -1.98(-7.33%) |
May 04, 2022 | 26.13 | 27.07 | 25.50 | 27.01 | 13,261,630 | +0.84(+3.21%) |
May 03, 2022 | 25.60 | 26.72 | 25.60 | 26.17 | 12,813,269 | +0.25(+0.96%) |
May 02, 2022 | 25.38 | 25.93 | 24.86 | 25.92 | 17,577,352 | +0.43(+1.69%) |
Apr 29, 2022 | 27.75 | 27.99 | 25.40 | 25.49 | 22,748,316 | -1.95(-7.11%) |
Apr 28, 2022 | 27.71 | 27.77 | 26.58 | 27.44 | 16,690,030 | +0.00(+0.00%) |
Apr 27, 2022 | 27.23 | 27.99 | 26.79 | 27.44 | 18,726,784 | +0.88(+3.31%) |
Apr 26, 2022 | 27.91 | 28.12 | 26.35 | 26.56 | 24,281,992 | -1.18(-4.25%) |
Apr 25, 2022 | 27.75 | 28.59 | 26.22 | 27.74 | 39,945,272 | -1.21(-4.18%) |
Apr 22, 2022 | 31.33 | 32.72 | 28.48 | 28.95 | 53,475,832 | -0.63(-2.13%) |
Apr 21, 2022 | 30.56 | 31.66 | 29.19 | 29.58 | 25,037,034 | -0.98(-3.21%) |
Apr 20, 2022 | 31.27 | 31.74 | 30.26 | 30.56 | 12,653,294 | -0.87(-2.77%) |
Apr 19, 2022 | 30.59 | 31.45 | 30.10 | 31.43 | 11,171,354 | +0.67(+2.18%) |
Apr 18, 2022 | 31.18 | 31.27 | 30.04 | 30.76 | 13,451,869 | -0.08(-0.26%) |
Apr 14, 2022 | 31.93 | 32.53 | 30.74 | 30.84 | 15,585,003 | -1.18(-3.69%) |
Apr 13, 2022 | 31.17 | 32.04 | 30.81 | 32.02 | 13,219,241 | +1.22(+3.96%) |
Apr 12, 2022 | 30.95 | 31.75 | 30.59 | 30.80 | 14,412,413 | +0.35(+1.15%) |
Apr 11, 2022 | 30.55 | 30.95 | 29.66 | 30.45 | 12,386,803 | -0.32(-1.04%) |
Apr 08, 2022 | 31.66 | 31.99 | 30.69 | 30.77 | 13,188,975 | -0.62(-1.98%) |
Apr 07, 2022 | 30.94 | 31.73 | 30.26 | 31.39 | 16,101,975 | +0.30(+0.96%) |
Apr 06, 2022 | 32.20 | 32.41 | 27.50 | 31.09 | 20,477,828 | -1.45(-4.46%) |
Apr 05, 2022 | 32.65 | 34.04 | 32.36 | 32.54 | 21,854,236 | +0.09(+0.28%) |
Apr 04, 2022 | 32.39 | 32.61 | 31.79 | 32.45 | 12,294,967 | +0.09(+0.28%) |
Apr 01, 2022 | 32.46 | 33.25 | 31.30 | 32.36 | 16,867,384 | +0.15(+0.47%) |
Mar 31, 2022 | 32.18 | 33.20 | 32.04 | 32.21 | 15,548,792 | +0.08(+0.25%) |
Mar 30, 2022 | 32.75 | 33.04 | 31.77 | 32.13 | 16,287,811 | +0.16(+0.50%) |
Mar 29, 2022 | 31.49 | 32.04 | 30.24 | 31.97 | 26,223,900 | -1.10(-3.33%) |
Mar 28, 2022 | 32.60 | 33.20 | 32.01 | 33.07 | 17,471,964 | +0.07(+0.21%) |
Mar 25, 2022 | 32.24 | 33.34 | 31.72 | 33.00 | 22,709,596 | +0.33(+1.01%) |
Mar 24, 2022 | 29.55 | 32.90 | 29.44 | 32.67 | 51,976,164 | +3.51(+12.04%) |
Mar 23, 2022 | 28.61 | 29.70 | 28.30 | 29.16 | 17,144,548 | +0.77(+2.71%) |
Mar 22, 2022 | 28.90 | 29.19 | 28.32 | 28.39 | 18,918,092 | -0.30(-1.05%) |
Mar 21, 2022 | 27.94 | 29.11 | 27.79 | 28.69 | 22,185,124 | +1.22(+4.44%) |
Mar 18, 2022 | 27.27 | 27.61 | 26.53 | 27.47 | 25,038,236 | +0.02(+0.07%) |
Mar 17, 2022 | 26.26 | 27.72 | 26.18 | 27.45 | 26,367,578 | +1.27(+4.85%) |
Mar 16, 2022 | 25.86 | 26.84 | 25.45 | 26.18 | 24,665,724 | +0.84(+3.31%) |
Mar 15, 2022 | 24.83 | 25.42 | 23.98 | 25.34 | 21,467,138 | +0.23(+0.92%) |
Mar 14, 2022 | 25.66 | 25.95 | 24.86 | 25.11 | 23,248,646 | -0.75(-2.90%) |
Mar 11, 2022 | 25.73 | 26.75 | 25.47 | 25.86 | 25,981,468 | -0.58(-2.19%) |
Mar 10, 2022 | 24.92 | 26.53 | 24.68 | 26.44 | 28,341,620 | +1.73(+7.00%) |
Mar 09, 2022 | 23.85 | 24.90 | 23.37 | 24.71 | 31,825,044 | +1.03(+4.35%) |
Mar 08, 2022 | 25.07 | 25.50 | 23.51 | 23.68 | 37,361,648 | -2.38(-9.13%) |
Mar 07, 2022 | 26.00 | 27.79 | 25.23 | 26.06 | 43,052,760 | +0.11(+0.42%) |
Mar 04, 2022 | 25.28 | 26.44 | 24.88 | 25.95 | 45,210,348 | +0.54(+2.13%) |
Mar 03, 2022 | 23.90 | 25.59 | 23.64 | 25.41 | 43,124,128 | +1.79(+7.58%) |
Mar 02, 2022 | 23.55 | 23.98 | 23.29 | 23.62 | 22,841,232 | +0.32(+1.37%) |