Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.36 | 25.28 | 23.51 | 24.58 | 475,081 | +0.31(+1.28%) |
May 27, 2022 | 22.66 | 24.39 | 22.66 | 24.27 | 370,113 | +1.93(+8.64%) |
May 26, 2022 | 21.13 | 22.95 | 21.12 | 22.34 | 366,501 | +1.15(+5.43%) |
May 25, 2022 | 20.46 | 21.47 | 20.32 | 21.19 | 300,549 | +0.58(+2.81%) |
May 24, 2022 | 21.27 | 21.57 | 20.06 | 20.61 | 553,821 | -1.65(-7.41%) |
May 23, 2022 | 22.79 | 22.80 | 21.96 | 22.26 | 200,472 | -0.28(-1.24%) |
May 20, 2022 | 22.64 | 23.26 | 21.27 | 22.54 | 398,725 | +0.48(+2.18%) |
May 19, 2022 | 21.83 | 23.42 | 21.81 | 22.06 | 393,101 | +0.04(+0.18%) |
May 18, 2022 | 22.69 | 23.81 | 21.85 | 22.02 | 393,647 | -1.34(-5.74%) |
May 17, 2022 | 22.49 | 23.61 | 22.38 | 23.36 | 626,801 | +1.61(+7.40%) |
May 16, 2022 | 22.25 | 22.51 | 21.45 | 21.75 | 368,192 | -0.86(-3.80%) |
May 13, 2022 | 21.06 | 22.94 | 21.06 | 22.61 | 401,100 | +2.35(+11.60%) |
May 12, 2022 | 18.34 | 21.44 | 18.34 | 20.26 | 935,990 | +1.22(+6.41%) |
May 11, 2022 | 19.67 | 20.40 | 18.22 | 19.04 | 679,503 | -0.91(-4.56%) |
May 10, 2022 | 22.01 | 22.01 | 18.73 | 19.95 | 2,870,300 | -3.38(-14.49%) |
May 09, 2022 | 25.00 | 25.25 | 22.42 | 23.33 | 1,065,934 | -2.40(-9.33%) |
May 06, 2022 | 26.40 | 26.57 | 24.55 | 25.73 | 635,654 | -0.74(-2.80%) |
May 05, 2022 | 28.70 | 28.99 | 26.04 | 26.47 | 562,189 | -2.77(-9.47%) |
May 04, 2022 | 28.74 | 29.39 | 27.02 | 29.24 | 513,647 | +0.77(+2.70%) |
May 03, 2022 | 28.62 | 29.73 | 28.04 | 28.47 | 495,225 | -0.32(-1.11%) |
May 02, 2022 | 28.61 | 30.33 | 28.24 | 28.79 | 521,103 | -0.10(-0.35%) |
Apr 29, 2022 | 31.60 | 33.44 | 28.77 | 28.89 | 775,351 | -3.84(-11.73%) |
Apr 28, 2022 | 30.00 | 32.97 | 29.06 | 32.73 | 1,165,332 | +4.10(+14.32%) |
Apr 27, 2022 | 28.32 | 29.50 | 27.72 | 28.63 | 817,120 | -0.01(-0.03%) |
Apr 26, 2022 | 29.87 | 29.96 | 28.57 | 28.64 | 384,190 | -1.53(-5.07%) |
Apr 25, 2022 | 29.79 | 31.03 | 29.71 | 30.17 | 439,905 | -0.07(-0.23%) |
Apr 22, 2022 | 31.89 | 32.63 | 29.85 | 30.24 | 466,140 | -1.69(-5.29%) |
Apr 21, 2022 | 35.20 | 36.95 | 31.35 | 31.93 | 643,215 | -3.36(-9.52%) |
Apr 20, 2022 | 37.28 | 37.28 | 34.71 | 35.29 | 370,787 | -1.49(-4.05%) |
Apr 19, 2022 | 35.14 | 36.93 | 34.97 | 36.78 | 228,152 | +1.36(+3.84%) |
Apr 18, 2022 | 36.12 | 36.12 | 34.80 | 35.42 | 272,567 | -0.54(-1.50%) |
Apr 14, 2022 | 36.37 | 36.84 | 35.51 | 35.96 | 350,710 | -0.04(-0.11%) |
Apr 13, 2022 | 34.94 | 36.20 | 34.29 | 36.00 | 270,011 | +1.34(+3.87%) |
Apr 12, 2022 | 36.19 | 36.47 | 34.39 | 34.66 | 216,780 | -0.37(-1.06%) |
Apr 11, 2022 | 34.73 | 35.91 | 33.96 | 35.03 | 250,380 | +0.03(+0.09%) |
Apr 08, 2022 | 36.23 | 36.23 | 33.86 | 35.00 | 533,638 | -1.41(-3.87%) |
Apr 07, 2022 | 37.77 | 38.66 | 35.28 | 36.41 | 418,223 | -1.36(-3.60%) |
Apr 06, 2022 | 37.34 | 38.64 | 35.70 | 37.77 | 853,131 | -0.72(-1.87%) |
Apr 05, 2022 | 39.87 | 39.87 | 37.32 | 38.49 | 447,165 | -1.69(-4.21%) |
Apr 04, 2022 | 39.90 | 40.59 | 38.94 | 40.18 | 356,843 | +0.73(+1.85%) |
Apr 01, 2022 | 38.52 | 40.35 | 38.52 | 39.45 | 345,904 | +0.99(+2.57%) |
Mar 31, 2022 | 38.93 | 39.69 | 37.80 | 38.46 | 283,486 | -0.53(-1.36%) |
Mar 30, 2022 | 39.52 | 40.80 | 38.55 | 38.99 | 769,825 | -0.13(-0.33%) |
Mar 29, 2022 | 39.29 | 39.89 | 38.55 | 39.12 | 910,094 | +0.82(+2.14%) |
Mar 28, 2022 | 38.37 | 39.00 | 36.95 | 38.30 | 618,414 | -0.29(-0.75%) |
Mar 25, 2022 | 39.74 | 39.77 | 37.62 | 38.59 | 294,982 | -1.14(-2.87%) |
Mar 24, 2022 | 39.50 | 39.83 | 36.98 | 39.73 | 587,375 | +0.62(+1.59%) |
Mar 23, 2022 | 40.16 | 40.16 | 37.85 | 39.11 | 856,180 | -1.60(-3.93%) |
Mar 22, 2022 | 39.05 | 41.87 | 39.05 | 40.71 | 370,568 | +1.80(+4.63%) |
Mar 21, 2022 | 40.30 | 40.57 | 38.20 | 38.91 | 500,959 | -1.49(-3.69%) |
Mar 18, 2022 | 38.93 | 40.63 | 38.01 | 40.40 | 521,501 | +0.94(+2.38%) |
Mar 17, 2022 | 36.69 | 39.79 | 35.90 | 39.46 | 817,045 | +2.36(+6.36%) |
Mar 16, 2022 | 33.39 | 37.48 | 33.06 | 37.10 | 658,186 | +4.74(+14.65%) |
Mar 15, 2022 | 31.29 | 32.54 | 30.80 | 32.36 | 236,227 | +1.56(+5.06%) |
Mar 14, 2022 | 32.25 | 32.52 | 30.43 | 30.80 | 425,816 | -1.68(-5.17%) |
Mar 11, 2022 | 33.83 | 33.99 | 31.84 | 32.48 | 589,508 | -1.17(-3.48%) |
Mar 10, 2022 | 32.47 | 34.08 | 32.08 | 33.65 | 674,049 | +0.65(+1.97%) |
Mar 09, 2022 | 32.25 | 33.55 | 31.85 | 33.00 | 651,022 | +1.12(+3.51%) |
Mar 08, 2022 | 29.39 | 32.49 | 28.82 | 31.88 | 546,713 | +2.29(+7.74%) |
Mar 07, 2022 | 30.50 | 32.12 | 29.54 | 29.59 | 444,587 | -1.14(-3.71%) |
Mar 04, 2022 | 32.99 | 33.91 | 30.33 | 30.73 | 624,483 | -2.60(-7.80%) |
Mar 03, 2022 | 34.55 | 35.59 | 32.87 | 33.33 | 988,943 | -1.18(-3.42%) |
Mar 02, 2022 | 33.44 | 34.53 | 32.15 | 34.51 | 950,586 | +1.14(+3.42%) |