Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.27 | 20.54 | 19.39 | 19.65 | 25,803,356 | -0.80(-3.91%) |
May 27, 2022 | 19.67 | 20.55 | 19.55 | 20.45 | 16,632,905 | +0.91(+4.66%) |
May 26, 2022 | 18.61 | 19.90 | 18.47 | 19.54 | 16,482,715 | +0.64(+3.39%) |
May 25, 2022 | 17.49 | 19.05 | 17.46 | 18.90 | 23,247,492 | +1.65(+9.57%) |
May 24, 2022 | 18.69 | 18.75 | 16.14 | 17.25 | 64,274,912 | -5.34(-23.64%) |
May 23, 2022 | 22.78 | 22.78 | 21.95 | 22.59 | 12,258,342 | -0.32(-1.40%) |
May 20, 2022 | 23.40 | 23.58 | 22.05 | 22.91 | 13,232,904 | -0.23(-0.99%) |
May 19, 2022 | 22.30 | 23.53 | 22.21 | 23.14 | 17,709,064 | +1.05(+4.75%) |
May 18, 2022 | 21.93 | 22.68 | 21.78 | 22.09 | 11,908,963 | -0.39(-1.73%) |
May 17, 2022 | 21.86 | 22.50 | 21.64 | 22.48 | 10,307,532 | +0.99(+4.61%) |
May 16, 2022 | 21.10 | 22.12 | 20.93 | 21.49 | 16,264,388 | +0.02(+0.09%) |
May 13, 2022 | 20.27 | 21.49 | 20.23 | 21.47 | 13,267,564 | +1.31(+6.50%) |
May 12, 2022 | 18.49 | 20.16 | 18.32 | 20.16 | 16,882,552 | +1.27(+6.72%) |
May 11, 2022 | 20.09 | 20.73 | 18.87 | 18.89 | 13,649,936 | -1.33(-6.58%) |
May 10, 2022 | 21.59 | 21.74 | 19.77 | 20.22 | 13,900,793 | -0.86(-4.08%) |
May 09, 2022 | 22.15 | 22.62 | 21.05 | 21.08 | 15,999,146 | -1.61(-7.10%) |
May 06, 2022 | 22.47 | 23.32 | 21.68 | 22.69 | 15,883,510 | +0.06(+0.27%) |
May 05, 2022 | 23.52 | 23.60 | 22.13 | 22.63 | 14,964,263 | -1.57(-6.49%) |
May 04, 2022 | 22.20 | 24.31 | 21.94 | 24.20 | 18,397,684 | +1.81(+8.08%) |
May 03, 2022 | 22.04 | 22.82 | 21.71 | 22.39 | 12,750,225 | +0.23(+1.04%) |
May 02, 2022 | 20.56 | 22.27 | 20.34 | 22.16 | 18,468,028 | +1.64(+7.99%) |
Apr 29, 2022 | 21.28 | 21.72 | 20.49 | 20.52 | 14,955,761 | -0.68(-3.21%) |
Apr 28, 2022 | 20.20 | 21.27 | 19.05 | 21.20 | 30,320,392 | +2.53(+13.55%) |
Apr 27, 2022 | 18.87 | 19.68 | 18.32 | 18.67 | 27,092,692 | -0.55(-2.86%) |
Apr 26, 2022 | 19.86 | 19.88 | 18.91 | 19.22 | 13,354,234 | -0.78(-3.90%) |
Apr 25, 2022 | 19.47 | 20.11 | 19.30 | 20.00 | 12,581,572 | +0.41(+2.09%) |
Apr 22, 2022 | 19.91 | 20.47 | 19.47 | 19.59 | 14,250,822 | -0.64(-3.16%) |
Apr 21, 2022 | 21.15 | 21.38 | 19.87 | 20.23 | 16,625,454 | -0.81(-3.85%) |
Apr 20, 2022 | 22.37 | 22.39 | 21.03 | 21.04 | 14,975,111 | -1.68(-7.39%) |
Apr 19, 2022 | 21.62 | 22.97 | 21.36 | 22.72 | 8,945,986 | +0.89(+4.08%) |
Apr 18, 2022 | 22.13 | 22.23 | 21.24 | 21.83 | 14,049,984 | -0.33(-1.49%) |
Apr 14, 2022 | 23.32 | 23.60 | 22.09 | 22.16 | 10,846,124 | -0.79(-3.44%) |
Apr 13, 2022 | 22.65 | 23.22 | 22.53 | 22.95 | 7,350,484 | +0.27(+1.19%) |
Apr 12, 2022 | 23.70 | 24.00 | 22.66 | 22.68 | 9,134,691 | -0.57(-2.45%) |
Apr 11, 2022 | 23.14 | 23.82 | 22.45 | 23.25 | 7,655,640 | -0.30(-1.27%) |
Apr 08, 2022 | 23.39 | 23.98 | 23.10 | 23.55 | 7,778,263 | -0.02(-0.08%) |
Apr 07, 2022 | 24.30 | 25.02 | 22.79 | 23.57 | 13,049,505 | -0.87(-3.56%) |
Apr 06, 2022 | 25.56 | 25.56 | 23.87 | 24.44 | 12,275,848 | -1.69(-6.47%) |
Apr 05, 2022 | 27.40 | 27.51 | 26.10 | 26.13 | 8,054,894 | -1.27(-4.64%) |
Apr 04, 2022 | 25.50 | 27.95 | 25.50 | 27.40 | 16,863,016 | +2.59(+10.44%) |
Apr 01, 2022 | 24.73 | 25.46 | 24.51 | 24.81 | 7,089,144 | +0.20(+0.81%) |
Mar 31, 2022 | 25.85 | 26.00 | 24.58 | 24.61 | 10,025,547 | -1.08(-4.20%) |
Mar 30, 2022 | 26.48 | 26.75 | 25.32 | 25.69 | 9,443,256 | -0.98(-3.67%) |
Mar 29, 2022 | 25.87 | 26.80 | 25.46 | 26.67 | 13,089,857 | +0.22(+0.83%) |
Mar 28, 2022 | 25.53 | 26.46 | 25.53 | 26.45 | 8,433,638 | +0.96(+3.77%) |
Mar 25, 2022 | 26.45 | 26.45 | 25.11 | 25.49 | 7,135,741 | -0.85(-3.23%) |
Mar 24, 2022 | 25.91 | 26.40 | 25.50 | 26.34 | 5,675,960 | +0.68(+2.65%) |
Mar 23, 2022 | 25.92 | 26.64 | 25.58 | 25.66 | 6,499,154 | -0.79(-2.99%) |
Mar 22, 2022 | 25.64 | 26.88 | 25.55 | 26.45 | 8,251,062 | +0.91(+3.56%) |
Mar 21, 2022 | 26.13 | 26.38 | 24.96 | 25.54 | 9,915,528 | -0.78(-2.96%) |
Mar 18, 2022 | 24.71 | 26.45 | 24.71 | 26.32 | 10,898,123 | +1.43(+5.75%) |
Mar 17, 2022 | 23.77 | 24.98 | 23.62 | 24.89 | 9,507,360 | +0.58(+2.39%) |
Mar 16, 2022 | 23.36 | 24.37 | 23.10 | 24.31 | 15,325,074 | +1.57(+6.90%) |
Mar 15, 2022 | 22.12 | 22.99 | 21.92 | 22.74 | 9,141,443 | +0.37(+1.65%) |
Mar 14, 2022 | 22.69 | 23.50 | 22.14 | 22.37 | 11,797,789 | -0.71(-3.08%) |
Mar 11, 2022 | 24.40 | 24.47 | 23.05 | 23.08 | 9,728,516 | -0.84(-3.51%) |
Mar 10, 2022 | 24.50 | 23.92 | 10,348,856 | -1.34(-5.30%) | ||
Mar 09, 2022 | 23.56 | 25.47 | 23.54 | 25.26 | 11,491,436 | +2.20(+9.54%) |
Mar 08, 2022 | 22.76 | 23.94 | 22.34 | 23.06 | 12,692,083 | -0.03(-0.13%) |
Mar 07, 2022 | 24.17 | 24.49 | 23.09 | 23.09 | 9,531,678 | -1.09(-4.51%) |
Mar 04, 2022 | 25.07 | 25.39 | 23.76 | 24.18 | 9,665,850 | -0.75(-3.01%) |
Mar 03, 2022 | 26.02 | 26.07 | 24.71 | 24.93 | 12,021,509 | -1.10(-4.23%) |
Mar 02, 2022 | 26.50 | 26.64 | 25.42 | 26.03 | 8,087,091 | -0.38(-1.44%) |