Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.76 | 27.28 | 25.95 | 26.81 | 6,981,833 | +0.17(+0.64%) |
May 27, 2022 | 26.38 | 27.62 | 26.38 | 26.64 | 2,608,121 | +0.64(+2.46%) |
May 26, 2022 | 23.50 | 26.22 | 23.50 | 26.00 | 3,476,806 | +2.75(+11.83%) |
May 25, 2022 | 22.43 | 23.49 | 22.43 | 23.25 | 1,346,061 | +0.59(+2.60%) |
May 24, 2022 | 22.97 | 22.97 | 21.93 | 22.66 | 1,665,251 | -0.79(-3.37%) |
May 23, 2022 | 23.34 | 23.74 | 22.90 | 23.45 | 870,665 | +0.10(+0.43%) |
May 20, 2022 | 24.11 | 24.33 | 22.24 | 23.35 | 1,232,893 | -0.42(-1.77%) |
May 19, 2022 | 23.20 | 24.73 | 23.16 | 23.77 | 2,074,582 | +0.75(+3.26%) |
May 18, 2022 | 23.06 | 23.98 | 22.81 | 23.02 | 1,338,920 | -0.75(-3.16%) |
May 17, 2022 | 23.84 | 24.50 | 22.47 | 23.77 | 1,984,234 | +0.78(+3.39%) |
May 16, 2022 | 24.05 | 24.48 | 22.87 | 22.99 | 1,705,018 | -1.33(-5.47%) |
May 13, 2022 | 22.92 | 24.64 | 22.92 | 24.32 | 3,780,244 | +2.24(+10.14%) |
May 12, 2022 | 20.68 | 22.77 | 20.60 | 22.08 | 2,510,367 | +1.11(+5.29%) |
May 11, 2022 | 22.88 | 23.64 | 20.83 | 20.97 | 2,606,750 | -2.06(-8.94%) |
May 10, 2022 | 22.53 | 23.44 | 21.65 | 23.03 | 3,247,669 | +1.13(+5.16%) |
May 09, 2022 | 23.70 | 23.99 | 21.66 | 21.90 | 3,170,297 | -2.45(-10.06%) |
May 06, 2022 | 24.75 | 25.00 | 22.89 | 24.35 | 4,178,276 | -0.57(-2.29%) |
May 05, 2022 | 26.86 | 26.99 | 24.57 | 24.92 | 2,387,339 | -2.47(-9.02%) |
May 04, 2022 | 26.10 | 27.61 | 25.01 | 27.39 | 2,232,451 | +1.34(+5.14%) |
May 03, 2022 | 25.79 | 26.64 | 25.34 | 26.05 | 1,783,289 | +0.44(+1.72%) |
May 02, 2022 | 25.00 | 25.87 | 23.68 | 25.61 | 3,665,020 | +0.50(+1.99%) |
Apr 29, 2022 | 26.22 | 27.34 | 24.99 | 25.11 | 2,855,967 | -1.19(-4.52%) |
Apr 28, 2022 | 26.55 | 26.58 | 24.67 | 26.30 | 3,101,887 | +0.26(+1.00%) |
Apr 27, 2022 | 27.53 | 28.21 | 25.96 | 26.04 | 3,706,489 | -1.68(-6.06%) |
Apr 26, 2022 | 28.00 | 28.08 | 26.92 | 27.72 | 3,311,497 | -0.60(-2.12%) |
Apr 25, 2022 | 27.20 | 28.95 | 26.90 | 28.32 | 3,358,888 | +0.84(+3.06%) |
Apr 22, 2022 | 28.50 | 29.13 | 27.23 | 27.48 | 3,215,408 | -1.06(-3.71%) |
Apr 21, 2022 | 30.87 | 31.20 | 28.30 | 28.54 | 2,128,878 | -1.83(-6.03%) |
Apr 20, 2022 | 31.25 | 31.34 | 29.75 | 30.37 | 1,832,544 | -0.51(-1.65%) |
Apr 19, 2022 | 30.00 | 31.63 | 29.45 | 30.88 | 2,316,798 | +0.94(+3.14%) |
Apr 18, 2022 | 30.41 | 30.62 | 28.82 | 29.94 | 3,293,206 | -0.46(-1.51%) |
Apr 14, 2022 | 32.16 | 32.39 | 30.10 | 30.40 | 2,960,132 | -1.89(-5.85%) |
Apr 13, 2022 | 31.82 | 33.11 | 31.76 | 32.29 | 1,838,162 | +0.50(+1.57%) |
Apr 12, 2022 | 32.65 | 34.11 | 31.36 | 31.79 | 2,482,767 | -0.25(-0.78%) |
Apr 11, 2022 | 33.52 | 34.00 | 31.50 | 32.04 | 4,286,594 | -2.46(-7.13%) |
Apr 08, 2022 | 34.85 | 35.46 | 34.09 | 34.50 | 1,444,978 | -0.90(-2.54%) |
Apr 07, 2022 | 35.40 | 37.51 | 34.88 | 35.40 | 1,771,695 | -0.45(-1.26%) |
Apr 06, 2022 | 34.55 | 36.05 | 33.72 | 35.85 | 3,414,059 | +0.38(+1.07%) |
Apr 05, 2022 | 37.56 | 37.74 | 35.27 | 35.47 | 2,216,820 | -1.98(-5.29%) |
Apr 04, 2022 | 37.84 | 38.74 | 37.23 | 37.45 | 1,717,189 | -0.02(-0.05%) |
Apr 01, 2022 | 37.20 | 38.46 | 36.76 | 37.47 | 1,550,829 | +0.56(+1.52%) |
Mar 31, 2022 | 38.77 | 38.93 | 36.77 | 36.91 | 2,051,667 | -1.54(-4.01%) |
Mar 30, 2022 | 39.95 | 40.44 | 38.21 | 38.45 | 1,050,813 | -1.39(-3.49%) |
Mar 29, 2022 | 39.15 | 40.41 | 38.81 | 39.84 | 2,419,884 | +1.82(+4.79%) |
Mar 28, 2022 | 38.11 | 38.75 | 36.68 | 38.02 | 2,113,809 | +0.52(+1.39%) |
Mar 25, 2022 | 40.09 | 40.25 | 37.26 | 37.50 | 1,352,057 | -2.59(-6.46%) |
Mar 24, 2022 | 39.11 | 40.19 | 38.41 | 40.09 | 1,191,287 | +1.45(+3.75%) |
Mar 23, 2022 | 40.37 | 40.74 | 38.42 | 38.64 | 1,500,952 | -2.44(-5.94%) |
Mar 22, 2022 | 39.90 | 42.46 | 39.75 | 41.08 | 1,583,769 | +1.18(+2.96%) |
Mar 21, 2022 | 41.18 | 41.43 | 39.12 | 39.90 | 1,650,093 | -1.02(-2.49%) |
Mar 18, 2022 | 39.69 | 41.50 | 39.41 | 40.92 | 1,604,824 | +1.23(+3.10%) |
Mar 17, 2022 | 37.28 | 39.98 | 36.51 | 39.69 | 1,487,832 | +2.42(+6.49%) |
Mar 16, 2022 | 36.15 | 37.50 | 35.53 | 37.27 | 2,103,079 | +2.52(+7.25%) |
Mar 15, 2022 | 34.65 | 35.03 | 33.11 | 34.75 | 2,649,778 | +0.37(+1.08%) |
Mar 14, 2022 | 36.38 | 37.70 | 34.16 | 34.38 | 1,261,886 | -2.06(-5.65%) |
Mar 11, 2022 | 39.07 | 39.07 | 36.26 | 36.44 | 1,089,658 | -1.90(-4.96%) |
Mar 10, 2022 | 38.33 | 39.87 | 37.74 | 38.34 | 1,252,525 | -0.61(-1.57%) |
Mar 09, 2022 | 38.45 | 39.56 | 38.29 | 38.95 | 1,125,903 | +2.17(+5.90%) |
Mar 08, 2022 | 35.35 | 38.13 | 34.93 | 36.78 | 1,700,548 | +1.46(+4.13%) |
Mar 07, 2022 | 39.03 | 39.09 | 35.15 | 35.32 | 2,394,146 | -3.16(-8.21%) |
Mar 04, 2022 | 40.65 | 41.60 | 37.82 | 38.48 | 1,757,784 | -2.63(-6.40%) |
Mar 03, 2022 | 43.21 | 43.28 | 40.62 | 41.11 | 1,304,332 | -1.90(-4.42%) |
Mar 02, 2022 | 42.33 | 43.56 | 41.66 | 43.01 | 1,427,690 | +1.08(+2.58%) |