Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.71 | 40.71 | 38.20 | 38.24 | 16,235 | -2.83(-6.89%) |
May 27, 2022 | 40.73 | 41.07 | 39.69 | 41.07 | 18,618 | +1.35(+3.40%) |
May 26, 2022 | 38.01 | 40.26 | 38.01 | 39.72 | 38,737 | +2.50(+6.72%) |
May 25, 2022 | 34.87 | 37.30 | 34.87 | 37.22 | 12,637 | +1.23(+3.41%) |
May 24, 2022 | 35.95 | 36.26 | 34.75 | 35.99 | 13,358 | -0.86(-2.33%) |
May 23, 2022 | 35.61 | 37.27 | 34.64 | 36.85 | 16,433 | +2.70(+7.91%) |
May 20, 2022 | 35.61 | 35.61 | 32.25 | 34.15 | 11,732 | -0.81(-2.30%) |
May 19, 2022 | 33.31 | 36.11 | 33.31 | 34.96 | 49,603 | +1.13(+3.34%) |
May 18, 2022 | 36.48 | 36.92 | 33.43 | 33.83 | 70,448 | -3.16(-8.56%) |
May 17, 2022 | 35.44 | 37.05 | 35.38 | 36.99 | 42,558 | +2.97(+8.72%) |
May 16, 2022 | 34.26 | 35.39 | 33.52 | 34.02 | 32,790 | +0.16(+0.47%) |
May 13, 2022 | 33.66 | 34.70 | 33.21 | 33.86 | 25,750 | +1.69(+5.24%) |
May 12, 2022 | 32.02 | 33.27 | 30.45 | 32.18 | 22,239 | -1.12(-3.37%) |
May 11, 2022 | 34.15 | 36.53 | 33.27 | 33.30 | 21,889 | -0.46(-1.37%) |
May 10, 2022 | 35.12 | 35.39 | 32.40 | 33.77 | 12,371 | -0.86(-2.49%) |
May 09, 2022 | 37.30 | 37.30 | 34.26 | 34.63 | 29,982 | -4.97(-12.55%) |
May 06, 2022 | 39.63 | 41.03 | 38.48 | 39.60 | 22,606 | -1.58(-3.85%) |
May 05, 2022 | 46.80 | 46.80 | 39.63 | 41.18 | 23,428 | -5.30(-11.41%) |
May 04, 2022 | 43.38 | 46.48 | 42.31 | 46.48 | 19,522 | +2.70(+6.17%) |
May 03, 2022 | 41.13 | 44.83 | 41.13 | 43.78 | 12,303 | +1.99(+4.77%) |
May 02, 2022 | 41.43 | 42.35 | 39.44 | 41.79 | 34,436 | -0.87(-2.03%) |
Apr 29, 2022 | 46.68 | 47.73 | 42.60 | 42.66 | 20,584 | -3.39(-7.36%) |
Apr 28, 2022 | 44.36 | 46.76 | 42.78 | 46.05 | 35,445 | +1.55(+3.48%) |
Apr 27, 2022 | 44.01 | 45.96 | 43.92 | 44.50 | 23,186 | +1.29(+2.99%) |
Apr 26, 2022 | 44.34 | 45.34 | 43.07 | 43.21 | 24,411 | -1.34(-3.01%) |
Apr 25, 2022 | 43.46 | 45.46 | 41.12 | 44.55 | 30,659 | -2.19(-4.68%) |
Apr 22, 2022 | 52.16 | 52.16 | 45.87 | 46.74 | 72,559 | -5.23(-10.07%) |
Apr 21, 2022 | 59.87 | 59.87 | 51.13 | 51.98 | 90,165 | -7.30(-12.31%) |
Apr 20, 2022 | 60.16 | 60.16 | 56.32 | 59.27 | 40,504 | -0.14(-0.23%) |
Apr 19, 2022 | 58.98 | 59.41 | 56.25 | 59.41 | 36,984 | +0.14(+0.23%) |
Apr 18, 2022 | 61.18 | 61.21 | 58.80 | 59.27 | 80,088 | +0.01(+0.02%) |
Apr 14, 2022 | 59.10 | 60.13 | 57.92 | 59.26 | 63,000 | +0.74(+1.26%) |
Apr 13, 2022 | 53.83 | 58.56 | 53.82 | 58.52 | 57,897 | +4.96(+9.26%) |
Apr 12, 2022 | 51.87 | 55.58 | 51.87 | 53.56 | 50,920 | +2.67(+5.24%) |
Apr 11, 2022 | 51.90 | 53.05 | 50.58 | 50.89 | 27,270 | -0.85(-1.65%) |
Apr 08, 2022 | 52.81 | 53.21 | 51.17 | 51.75 | 25,742 | -0.28(-0.54%) |
Apr 07, 2022 | 50.21 | 52.50 | 49.01 | 52.03 | 55,701 | +2.35(+4.73%) |
Apr 06, 2022 | 49.79 | 50.93 | 48.31 | 49.68 | 15,947 | -0.80(-1.59%) |
Apr 05, 2022 | 53.97 | 55.85 | 50.35 | 50.49 | 32,148 | -2.46(-4.64%) |
Apr 04, 2022 | 55.25 | 55.25 | 52.25 | 52.94 | 31,424 | -0.97(-1.79%) |
Apr 01, 2022 | 51.82 | 54.49 | 51.61 | 53.91 | 41,600 | +2.14(+4.14%) |
Mar 31, 2022 | 51.45 | 54.09 | 51.45 | 51.76 | 21,806 | -0.49(-0.93%) |
Mar 30, 2022 | 52.99 | 54.11 | 51.60 | 52.25 | 29,775 | +1.10(+2.15%) |
Mar 29, 2022 | 51.28 | 51.28 | 47.32 | 51.15 | 56,349 | -1.43(-2.71%) |
Mar 28, 2022 | 55.57 | 55.57 | 51.54 | 52.58 | 34,493 | -3.03(-5.44%) |
Mar 25, 2022 | 56.57 | 56.57 | 54.32 | 55.60 | 36,609 | +0.11(+0.20%) |
Mar 24, 2022 | 54.11 | 55.51 | 52.58 | 55.50 | 68,466 | +2.98(+5.68%) |
Mar 23, 2022 | 51.80 | 53.02 | 51.02 | 52.51 | 42,631 | +1.77(+3.49%) |
Mar 22, 2022 | 52.67 | 53.22 | 49.55 | 50.74 | 87,017 | -0.68(-1.32%) |
Mar 21, 2022 | 49.20 | 52.16 | 49.20 | 51.42 | 64,472 | +4.08(+8.62%) |
Mar 18, 2022 | 47.37 | 47.38 | 45.44 | 47.34 | 28,146 | +0.21(+0.44%) |
Mar 17, 2022 | 45.35 | 47.40 | 45.00 | 47.13 | 30,213 | +4.03(+9.34%) |
Mar 16, 2022 | 43.87 | 43.97 | 42.16 | 43.11 | 19,152 | +0.29(+0.67%) |
Mar 15, 2022 | 39.70 | 43.15 | 39.53 | 42.82 | 26,800 | +1.02(+2.44%) |
Mar 14, 2022 | 45.62 | 45.62 | 41.10 | 41.80 | 164,071 | -5.11(-10.89%) |
Mar 11, 2022 | 49.34 | 49.34 | 46.62 | 46.91 | 35,372 | -2.85(-5.73%) |
Mar 10, 2022 | 45.82 | 49.77 | 49.76 | 77,682 | +4.42(+9.76%) | |
Mar 09, 2022 | 43.24 | 46.10 | 42.28 | 45.33 | 46,635 | +0.03(+0.07%) |
Mar 08, 2022 | 46.20 | 48.37 | 43.78 | 45.30 | 85,569 | -0.95(-2.05%) |
Mar 07, 2022 | 49.63 | 50.93 | 44.71 | 46.25 | 159,467 | -2.41(-4.94%) |
Mar 04, 2022 | 46.12 | 49.05 | 45.49 | 48.65 | 86,698 | +1.78(+3.81%) |
Mar 03, 2022 | 44.65 | 47.42 | 43.65 | 46.87 | 68,494 | +3.14(+7.17%) |
Mar 02, 2022 | 42.07 | 44.26 | 41.13 | 43.73 | 70,290 | +2.91(+7.12%) |