Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.38 | 23.97 | 22.84 | 23.65 | 16,022,565 | +0.21(+0.90%) |
May 27, 2022 | 22.75 | 23.59 | 22.46 | 23.44 | 21,170,352 | +0.52(+2.27%) |
May 26, 2022 | 22.05 | 22.99 | 21.12 | 22.92 | 48,303,160 | +3.71(+19.31%) |
May 25, 2022 | 17.65 | 19.41 | 17.56 | 19.21 | 27,201,604 | +1.60(+9.09%) |
May 24, 2022 | 17.79 | 17.81 | 16.95 | 17.61 | 20,829,474 | -0.76(-4.14%) |
May 23, 2022 | 18.23 | 18.55 | 17.50 | 18.37 | 16,417,837 | +0.21(+1.16%) |
May 20, 2022 | 19.35 | 19.55 | 17.50 | 18.16 | 22,961,782 | -1.20(-6.20%) |
May 19, 2022 | 18.53 | 19.79 | 18.47 | 19.36 | 18,774,926 | +0.33(+1.73%) |
May 18, 2022 | 19.65 | 19.93 | 18.64 | 19.03 | 28,301,128 | -2.27(-10.66%) |
May 17, 2022 | 20.67 | 21.50 | 20.55 | 21.30 | 12,711,727 | +0.38(+1.82%) |
May 16, 2022 | 21.40 | 21.40 | 20.55 | 20.92 | 11,654,096 | -0.63(-2.92%) |
May 13, 2022 | 21.67 | 22.28 | 21.43 | 21.55 | 10,969,460 | +0.35(+1.65%) |
May 12, 2022 | 20.53 | 22.06 | 20.08 | 21.20 | 17,919,974 | +0.91(+4.48%) |
May 11, 2022 | 22.61 | 22.61 | 20.28 | 20.29 | 17,833,650 | -1.99(-8.93%) |
May 10, 2022 | 22.61 | 22.80 | 21.68 | 22.28 | 12,202,818 | -0.10(-0.45%) |
May 09, 2022 | 22.33 | 23.25 | 22.24 | 22.38 | 11,264,627 | -0.74(-3.20%) |
May 06, 2022 | 23.50 | 23.89 | 22.48 | 23.12 | 12,651,631 | -0.70(-2.94%) |
May 05, 2022 | 24.83 | 24.91 | 23.53 | 23.82 | 11,170,743 | -1.54(-6.07%) |
May 04, 2022 | 24.23 | 25.38 | 23.75 | 25.36 | 9,808,902 | +1.09(+4.49%) |
May 03, 2022 | 24.90 | 25.19 | 24.22 | 24.27 | 7,411,251 | -0.57(-2.29%) |
May 02, 2022 | 24.36 | 24.86 | 23.73 | 24.84 | 10,582,469 | +0.67(+2.77%) |
Apr 29, 2022 | 25.57 | 25.77 | 24.10 | 24.17 | 10,159,964 | -1.56(-6.06%) |
Apr 28, 2022 | 25.03 | 25.82 | 24.48 | 25.73 | 10,105,308 | +1.08(+4.38%) |
Apr 27, 2022 | 24.50 | 25.15 | 24.36 | 24.65 | 13,573,520 | +0.32(+1.32%) |
Apr 26, 2022 | 24.60 | 24.93 | 24.26 | 24.33 | 12,239,426 | -0.68(-2.72%) |
Apr 25, 2022 | 24.01 | 25.25 | 23.59 | 25.01 | 13,535,769 | +0.74(+3.05%) |
Apr 22, 2022 | 24.89 | 25.28 | 24.25 | 24.27 | 12,957,689 | -1.49(-5.78%) |
Apr 21, 2022 | 27.00 | 25.57 | 25.76 | 10,875,073 | -0.68(-2.57%) | |
Apr 20, 2022 | 27.04 | 27.30 | 26.40 | 26.44 | 9,394,728 | -0.37(-1.38%) |
Apr 19, 2022 | 25.74 | 27.11 | 25.72 | 26.81 | 11,072,064 | +1.16(+4.52%) |
Apr 18, 2022 | 25.66 | 26.08 | 25.06 | 25.65 | 12,714,298 | -0.15(-0.58%) |
Apr 14, 2022 | 25.92 | 26.72 | 25.75 | 25.80 | 11,993,125 | -0.02(-0.08%) |
Apr 13, 2022 | 24.65 | 25.93 | 24.54 | 25.82 | 10,876,969 | +1.08(+4.37%) |
Apr 12, 2022 | 24.93 | 25.61 | 24.71 | 24.74 | 13,052,391 | +0.27(+1.10%) |
Apr 11, 2022 | 23.89 | 25.26 | 23.84 | 24.47 | 13,906,430 | +0.74(+3.12%) |
Apr 08, 2022 | 23.18 | 23.93 | 22.75 | 23.73 | 12,252,936 | +0.57(+2.46%) |
Apr 07, 2022 | 23.74 | 23.76 | 22.37 | 23.16 | 19,440,566 | -0.77(-3.22%) |
Apr 06, 2022 | 24.34 | 24.40 | 23.59 | 23.93 | 11,633,658 | -0.76(-3.08%) |
Apr 05, 2022 | 24.93 | 25.55 | 24.58 | 24.69 | 14,747,488 | +0.12(+0.49%) |
Apr 04, 2022 | 24.30 | 25.06 | 24.12 | 24.57 | 10,716,714 | +0.33(+1.36%) |
Apr 01, 2022 | 24.50 | 24.75 | 23.75 | 24.24 | 16,333,858 | -0.12(-0.49%) |
Mar 31, 2022 | 25.55 | 25.56 | 24.24 | 24.36 | 15,107,333 | -1.21(-4.73%) |
Mar 30, 2022 | 26.36 | 26.61 | 25.46 | 25.57 | 9,901,444 | -1.03(-3.87%) |
Mar 29, 2022 | 26.03 | 26.66 | 25.59 | 26.60 | 12,056,474 | +1.02(+3.99%) |
Mar 28, 2022 | 25.79 | 25.89 | 24.98 | 25.58 | 13,636,562 | -0.61(-2.33%) |
Mar 25, 2022 | 26.40 | 26.97 | 26.00 | 26.19 | 8,190,842 | -0.16(-0.61%) |
Mar 24, 2022 | 25.65 | 26.66 | 25.51 | 26.35 | 8,338,296 | +0.62(+2.41%) |
Mar 23, 2022 | 26.63 | 26.71 | 25.69 | 25.73 | 10,177,200 | -1.17(-4.35%) |
Mar 22, 2022 | 27.25 | 28.06 | 26.80 | 26.90 | 9,421,149 | +0.12(+0.45%) |
Mar 21, 2022 | 27.60 | 27.88 | 26.45 | 26.78 | 10,201,471 | -0.86(-3.11%) |
Mar 18, 2022 | 27.15 | 27.67 | 26.65 | 27.64 | 16,354,207 | +0.29(+1.06%) |
Mar 17, 2022 | 26.76 | 27.53 | 26.55 | 27.35 | 10,796,500 | +0.56(+2.09%) |
Mar 16, 2022 | 25.21 | 27.13 | 25.10 | 26.79 | 17,906,264 | +1.93(+7.76%) |
Mar 15, 2022 | 23.72 | 24.89 | 23.70 | 24.86 | 11,554,721 | +1.07(+4.50%) |
Mar 14, 2022 | 23.45 | 24.20 | 23.31 | 23.79 | 10,987,479 | +0.15(+0.63%) |
Mar 11, 2022 | 25.00 | 25.21 | 23.60 | 23.64 | 12,560,573 | -1.12(-4.52%) |
Mar 10, 2022 | 24.03 | 24.82 | 24.76 | 12,954,773 | +0.60(+2.48%) | |
Mar 09, 2022 | 24.00 | 24.61 | 23.70 | 24.16 | 11,790,954 | +1.00(+4.32%) |
Mar 08, 2022 | 21.64 | 23.96 | 21.51 | 23.16 | 15,234,627 | +1.74(+8.12%) |
Mar 07, 2022 | 24.67 | 24.79 | 21.40 | 21.42 | 22,471,636 | -3.38(-13.63%) |
Mar 04, 2022 | 25.62 | 25.74 | 24.39 | 24.80 | 12,037,073 | -1.23(-4.73%) |
Mar 03, 2022 | 26.16 | 26.22 | 25.22 | 26.03 | 10,476,863 | -0.16(-0.61%) |
Mar 02, 2022 | 24.78 | 26.43 | 24.56 | 26.19 | 12,824,746 | +1.66(+6.77%) |