Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.10 | 30.10 | 27.86 | 27.86 | 48,221 | -2.01(-6.73%) |
May 27, 2022 | 28.55 | 29.93 | 28.39 | 29.87 | 45,332 | +1.47(+5.18%) |
May 26, 2022 | 28.36 | 29.06 | 28.35 | 28.40 | 74,397 | +0.13(+0.46%) |
May 25, 2022 | 28.53 | 29.21 | 28.00 | 28.27 | 89,842 | -0.49(-1.70%) |
May 24, 2022 | 28.89 | 29.41 | 28.33 | 28.76 | 45,077 | -0.39(-1.34%) |
May 23, 2022 | 29.15 | 29.54 | 28.60 | 29.15 | 41,309 | +0.46(+1.60%) |
May 20, 2022 | 28.80 | 29.43 | 28.28 | 28.69 | 40,979 | +0.12(+0.42%) |
May 19, 2022 | 28.02 | 29.45 | 28.00 | 28.57 | 41,648 | +0.05(+0.18%) |
May 18, 2022 | 30.00 | 30.42 | 28.03 | 28.52 | 58,938 | -1.96(-6.43%) |
May 17, 2022 | 30.34 | 31.00 | 30.11 | 30.48 | 55,490 | +0.59(+1.97%) |
May 16, 2022 | 29.58 | 30.11 | 28.48 | 29.89 | 47,861 | +0.47(+1.60%) |
May 13, 2022 | 28.78 | 31.00 | 28.78 | 29.42 | 92,661 | +0.78(+2.72%) |
May 12, 2022 | 28.09 | 29.49 | 27.70 | 28.64 | 95,738 | +0.10(+0.35%) |
May 11, 2022 | 28.89 | 30.26 | 28.05 | 28.54 | 83,514 | -0.44(-1.52%) |
May 10, 2022 | 28.88 | 30.12 | 27.02 | 28.98 | 163,999 | +0.31(+1.08%) |
May 09, 2022 | 31.22 | 31.36 | 28.00 | 28.67 | 198,496 | -3.01(-9.50%) |
May 06, 2022 | 32.47 | 32.77 | 30.74 | 31.68 | 75,357 | -1.07(-3.27%) |
May 05, 2022 | 34.00 | 34.72 | 31.79 | 32.75 | 118,204 | -1.75(-5.07%) |
May 04, 2022 | 36.37 | 37.54 | 33.76 | 34.50 | 242,467 | -2.02(-5.53%) |
May 03, 2022 | 41.25 | 41.82 | 35.03 | 36.52 | 386,231 | -10.82(-22.86%) |
May 02, 2022 | 45.99 | 47.80 | 45.44 | 47.34 | 64,861 | +1.35(+2.94%) |
Apr 29, 2022 | 46.88 | 48.32 | 45.62 | 45.99 | 36,902 | -1.74(-3.65%) |
Apr 28, 2022 | 47.25 | 47.84 | 44.60 | 47.73 | 54,844 | +1.03(+2.21%) |
Apr 27, 2022 | 46.03 | 47.90 | 45.96 | 46.70 | 46,777 | +1.00(+2.19%) |
Apr 26, 2022 | 46.89 | 47.01 | 45.64 | 45.70 | 33,344 | -1.99(-4.17%) |
Apr 25, 2022 | 45.43 | 48.32 | 44.56 | 47.69 | 35,900 | +2.34(+5.16%) |
Apr 22, 2022 | 46.80 | 46.98 | 45.19 | 45.35 | 30,852 | -1.89(-4.00%) |
Apr 21, 2022 | 49.34 | 50.06 | 46.87 | 47.24 | 31,244 | -1.67(-3.41%) |
Apr 20, 2022 | 47.39 | 50.30 | 46.15 | 48.91 | 44,015 | +1.65(+3.49%) |
Apr 19, 2022 | 45.18 | 47.85 | 44.62 | 47.26 | 29,794 | +2.24(+4.98%) |
Apr 18, 2022 | 46.53 | 47.34 | 44.48 | 45.02 | 47,242 | -1.28(-2.76%) |
Apr 14, 2022 | 47.21 | 48.02 | 45.44 | 46.30 | 69,951 | -1.20(-2.53%) |
Apr 13, 2022 | 45.00 | 48.35 | 45.00 | 47.50 | 77,516 | +2.41(+5.34%) |
Apr 12, 2022 | 46.49 | 47.17 | 45.09 | 45.09 | 49,938 | -1.03(-2.23%) |
Apr 11, 2022 | 47.08 | 47.45 | 45.93 | 46.12 | 44,667 | -1.26(-2.66%) |
Apr 08, 2022 | 47.71 | 48.31 | 46.11 | 47.38 | 45,621 | -0.40(-0.84%) |
Apr 07, 2022 | 49.02 | 49.66 | 46.74 | 47.78 | 44,786 | -1.42(-2.89%) |
Apr 06, 2022 | 49.28 | 50.00 | 47.14 | 49.20 | 56,426 | -1.12(-2.23%) |
Apr 05, 2022 | 49.53 | 50.48 | 48.85 | 50.32 | 87,881 | +0.34(+0.68%) |
Apr 04, 2022 | 49.29 | 50.88 | 49.29 | 49.98 | 59,666 | +0.66(+1.34%) |
Apr 01, 2022 | 49.86 | 50.54 | 48.17 | 49.32 | 48,735 | -0.24(-0.48%) |
Mar 31, 2022 | 50.88 | 51.47 | 48.87 | 49.56 | 60,201 | -1.81(-3.52%) |
Mar 30, 2022 | 51.41 | 51.96 | 50.72 | 51.37 | 61,588 | +0.19(+0.37%) |
Mar 29, 2022 | 50.59 | 52.34 | 50.55 | 51.18 | 66,827 | +1.10(+2.20%) |
Mar 28, 2022 | 49.36 | 50.90 | 49.33 | 50.08 | 59,543 | +0.60(+1.21%) |
Mar 25, 2022 | 52.42 | 52.42 | 49.28 | 49.48 | 63,453 | -2.60(-4.99%) |
Mar 24, 2022 | 51.08 | 53.41 | 49.99 | 52.08 | 104,382 | +1.47(+2.90%) |
Mar 23, 2022 | 53.96 | 54.07 | 50.02 | 50.61 | 110,874 | -3.28(-6.09%) |
Mar 22, 2022 | 52.60 | 54.72 | 52.60 | 53.89 | 102,851 | +1.33(+2.53%) |
Mar 21, 2022 | 52.14 | 56.03 | 52.00 | 52.56 | 137,265 | -0.71(-1.33%) |
Mar 18, 2022 | 50.31 | 53.63 | 50.00 | 53.27 | 140,449 | +2.93(+5.82%) |
Mar 17, 2022 | 48.85 | 51.56 | 48.70 | 50.34 | 106,262 | +0.86(+1.74%) |
Mar 16, 2022 | 47.23 | 50.38 | 47.23 | 49.48 | 92,974 | +2.53(+5.39%) |
Mar 15, 2022 | 45.14 | 48.49 | 44.06 | 46.95 | 124,802 | +3.45(+7.93%) |
Mar 14, 2022 | 42.40 | 44.95 | 42.02 | 43.50 | 161,130 | +1.00(+2.35%) |
Mar 11, 2022 | 43.10 | 45.00 | 41.53 | 42.50 | 81,137 | -0.58(-1.35%) |
Mar 10, 2022 | 43.65 | 43.90 | 42.51 | 43.08 | 71,864 | -1.42(-3.19%) |
Mar 09, 2022 | 44.27 | 45.21 | 43.12 | 44.50 | 125,855 | +2.26(+5.35%) |
Mar 08, 2022 | 44.25 | 44.87 | 41.59 | 42.24 | 144,730 | -1.87(-4.24%) |
Mar 07, 2022 | 46.69 | 46.69 | 43.12 | 44.11 | 134,473 | -3.09(-6.55%) |
Mar 04, 2022 | 49.35 | 50.00 | 46.16 | 47.20 | 70,588 | -2.60(-5.22%) |
Mar 03, 2022 | 48.27 | 51.39 | 47.90 | 49.80 | 104,653 | +1.32(+2.72%) |
Mar 02, 2022 | 52.87 | 52.87 | 45.57 | 48.48 | 337,698 | -4.16(-7.90%) |