Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.27 | 31.56 | 29.10 | 30.20 | 2,264,174 | -0.59(-1.92%) |
May 27, 2022 | 29.03 | 30.81 | 28.71 | 30.79 | 1,249,894 | +1.77(+6.11%) |
May 26, 2022 | 27.90 | 29.26 | 27.80 | 29.01 | 1,367,080 | +1.61(+5.86%) |
May 25, 2022 | 27.12 | 27.76 | 27.09 | 27.41 | 1,513,816 | +0.51(+1.89%) |
May 24, 2022 | 26.47 | 27.03 | 26.03 | 26.90 | 1,084,147 | +0.13(+0.48%) |
May 23, 2022 | 25.75 | 26.80 | 25.06 | 26.77 | 917,449 | +1.25(+4.89%) |
May 20, 2022 | 25.41 | 25.84 | 24.81 | 25.52 | 496,792 | +0.37(+1.47%) |
May 19, 2022 | 24.51 | 25.83 | 24.49 | 25.15 | 897,574 | -0.22(-0.87%) |
May 18, 2022 | 26.49 | 26.49 | 24.59 | 25.37 | 999,868 | -0.69(-2.66%) |
May 17, 2022 | 26.20 | 26.31 | 25.59 | 26.07 | 918,937 | +0.18(+0.68%) |
May 16, 2022 | 25.06 | 26.49 | 25.06 | 25.89 | 945,153 | +0.85(+3.39%) |
May 13, 2022 | 24.58 | 25.30 | 24.58 | 25.04 | 892,013 | +0.95(+3.95%) |
May 12, 2022 | 23.78 | 24.80 | 23.33 | 24.09 | 1,398,218 | +0.08(+0.35%) |
May 11, 2022 | 24.92 | 25.64 | 23.95 | 24.01 | 1,465,984 | -0.14(-0.57%) |
May 10, 2022 | 24.13 | 24.75 | 23.00 | 24.14 | 1,025,348 | +0.33(+1.40%) |
May 09, 2022 | 26.01 | 26.07 | 23.51 | 23.81 | 2,061,102 | -3.19(-11.80%) |
May 06, 2022 | 25.68 | 27.15 | 24.87 | 27.00 | 1,747,722 | +1.79(+7.11%) |
May 05, 2022 | 26.22 | 26.32 | 24.38 | 25.21 | 887,628 | -0.60(-2.33%) |
May 04, 2022 | 24.63 | 25.91 | 23.95 | 25.81 | 1,752,775 | +2.29(+9.74%) |
May 03, 2022 | 22.83 | 23.84 | 22.66 | 23.52 | 742,972 | +0.79(+3.45%) |
May 02, 2022 | 22.45 | 22.91 | 21.73 | 22.73 | 915,066 | -0.34(-1.48%) |
Apr 29, 2022 | 23.83 | 24.16 | 22.75 | 23.07 | 649,899 | -0.75(-3.14%) |
Apr 28, 2022 | 23.11 | 24.08 | 22.02 | 23.82 | 761,212 | +0.97(+4.24%) |
Apr 27, 2022 | 23.13 | 23.20 | 22.27 | 22.85 | 724,018 | -0.21(-0.92%) |
Apr 26, 2022 | 23.49 | 23.95 | 22.86 | 23.06 | 988,036 | -0.15(-0.64%) |
Apr 25, 2022 | 22.77 | 23.44 | 21.40 | 23.21 | 1,560,672 | -0.30(-1.26%) |
Apr 22, 2022 | 25.01 | 25.34 | 23.35 | 23.51 | 1,060,324 | -1.88(-7.39%) |
Apr 21, 2022 | 27.41 | 27.50 | 25.18 | 25.38 | 1,075,455 | -1.56(-5.79%) |
Apr 20, 2022 | 26.30 | 27.02 | 25.76 | 26.94 | 770,900 | +0.98(+3.77%) |
Apr 19, 2022 | 26.32 | 26.73 | 25.85 | 25.96 | 625,344 | -0.79(-2.93%) |
Apr 18, 2022 | 26.91 | 27.50 | 26.60 | 26.75 | 583,443 | +0.08(+0.31%) |
Apr 14, 2022 | 26.86 | 27.18 | 26.49 | 26.67 | 529,500 | -0.28(-1.03%) |
Apr 13, 2022 | 26.60 | 27.16 | 26.05 | 26.94 | 655,558 | +0.89(+3.40%) |
Apr 12, 2022 | 26.36 | 26.87 | 25.92 | 26.06 | 782,341 | +0.45(+1.77%) |
Apr 11, 2022 | 26.00 | 26.00 | 25.23 | 25.60 | 589,668 | -0.91(-3.41%) |
Apr 08, 2022 | 26.65 | 27.02 | 26.12 | 26.51 | 715,376 | -0.14(-0.52%) |
Apr 07, 2022 | 25.65 | 26.82 | 25.33 | 26.65 | 1,244,427 | +1.29(+5.10%) |
Apr 06, 2022 | 26.42 | 26.65 | 25.08 | 25.36 | 1,089,553 | -0.99(-3.75%) |
Apr 05, 2022 | 27.63 | 28.11 | 26.27 | 26.34 | 1,278,537 | -1.11(-4.04%) |
Apr 04, 2022 | 26.77 | 27.60 | 26.28 | 27.45 | 1,040,903 | +1.11(+4.21%) |
Apr 01, 2022 | 26.20 | 27.58 | 26.02 | 26.34 | 1,722,151 | +0.30(+1.17%) |
Mar 31, 2022 | 26.23 | 27.23 | 26.01 | 26.04 | 1,143,679 | -0.55(-2.05%) |
Mar 30, 2022 | 26.19 | 27.05 | 26.09 | 26.58 | 1,285,531 | +0.98(+3.82%) |
Mar 29, 2022 | 25.18 | 25.90 | 24.79 | 25.60 | 1,404,623 | -0.16(-0.61%) |
Mar 28, 2022 | 26.11 | 26.47 | 25.57 | 25.76 | 951,005 | -1.22(-4.53%) |
Mar 25, 2022 | 25.54 | 27.29 | 25.37 | 26.98 | 1,359,312 | +1.44(+5.65%) |
Mar 24, 2022 | 25.85 | 26.40 | 25.26 | 25.54 | 951,636 | -0.18(-0.71%) |
Mar 23, 2022 | 25.28 | 25.96 | 25.22 | 25.72 | 916,539 | +0.75(+3.02%) |
Mar 22, 2022 | 25.32 | 25.60 | 24.39 | 24.97 | 985,984 | -0.35(-1.38%) |
Mar 21, 2022 | 25.48 | 26.01 | 24.87 | 25.32 | 1,505,086 | +0.28(+1.10%) |
Mar 18, 2022 | 24.21 | 25.32 | 23.87 | 25.04 | 3,878,034 | +1.21(+5.09%) |
Mar 17, 2022 | 23.29 | 24.30 | 23.21 | 23.83 | 1,382,966 | +1.09(+4.81%) |
Mar 16, 2022 | 22.58 | 22.83 | 21.87 | 22.74 | 1,342,086 | +0.09(+0.41%) |
Mar 15, 2022 | 21.44 | 23.06 | 21.44 | 22.65 | 1,342,506 | +0.74(+3.36%) |
Mar 14, 2022 | 22.12 | 22.25 | 20.83 | 21.91 | 1,705,671 | -1.05(-4.56%) |
Mar 11, 2022 | 22.66 | 23.49 | 22.66 | 22.96 | 1,268,892 | -0.19(-0.83%) |
Mar 10, 2022 | 23.30 | 23.76 | 22.59 | 23.15 | 1,493,698 | -0.02(-0.08%) |
Mar 09, 2022 | 23.03 | 23.46 | 22.03 | 23.17 | 1,885,139 | -1.06(-4.36%) |
Mar 08, 2022 | 25.07 | 25.51 | 23.11 | 24.23 | 2,473,750 | -0.66(-2.66%) |
Mar 07, 2022 | 25.31 | 26.74 | 24.32 | 24.89 | 1,978,368 | -0.28(-1.13%) |
Mar 04, 2022 | 23.78 | 25.77 | 23.77 | 25.17 | 2,970,248 | +1.56(+6.62%) |
Mar 03, 2022 | 23.76 | 24.02 | 22.52 | 23.61 | 1,419,100 | -0.39(-1.61%) |
Mar 02, 2022 | 24.30 | 24.85 | 23.68 | 24.00 | 1,883,151 | +0.41(+1.75%) |