Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.25 | 36.50 | 33.75 | 34.50 | 12,921 | -0.75(-2.13%) |
May 27, 2022 | 34.25 | 35.50 | 33.28 | 35.25 | 14,707 | +2.00(+6.02%) |
May 26, 2022 | 28.75 | 33.50 | 27.50 | 33.25 | 25,692 | +4.50(+15.65%) |
May 25, 2022 | 28.00 | 29.50 | 27.50 | 28.75 | 16,804 | +0.25(+0.88%) |
May 24, 2022 | 29.75 | 30.50 | 27.75 | 28.50 | 15,386 | -2.00(-6.56%) |
May 23, 2022 | 30.25 | 32.50 | 29.25 | 30.50 | 9,441 | -0.25(-0.81%) |
May 20, 2022 | 32.50 | 33.50 | 29.25 | 30.75 | 18,005 | -1.00(-3.15%) |
May 19, 2022 | 32.50 | 33.25 | 30.75 | 31.75 | 14,121 | -0.50(-1.55%) |
May 18, 2022 | 35.50 | 35.80 | 31.50 | 32.25 | 15,575 | -4.00(-11.03%) |
May 17, 2022 | 34.00 | 36.25 | 32.62 | 36.25 | 16,729 | +3.25(+9.85%) |
May 16, 2022 | 33.25 | 35.50 | 32.75 | 33.00 | 16,755 | -1.00(-2.94%) |
May 13, 2022 | 33.75 | 35.25 | 33.00 | 34.00 | 28,223 | +2.75(+8.80%) |
May 12, 2022 | 32.50 | 34.25 | 29.75 | 31.25 | 35,159 | -2.00(-6.02%) |
May 11, 2022 | 33.25 | 34.25 | 32.50 | 33.25 | 38,588 | -2.50(-6.99%) |
May 10, 2022 | 28.75 | 36.38 | 28.00 | 35.75 | 78,054 | +2.50(+7.52%) |
May 09, 2022 | 39.50 | 40.00 | 32.00 | 33.25 | 84,677 | -7.25(-17.90%) |
May 06, 2022 | 42.00 | 42.00 | 38.62 | 40.50 | 24,535 | -1.50(-3.57%) |
May 05, 2022 | 45.00 | 45.25 | 41.25 | 42.00 | 28,831 | -3.75(-8.20%) |
May 04, 2022 | 45.25 | 46.00 | 42.25 | 45.75 | 22,668 | +0.25(+0.55%) |
May 03, 2022 | 43.75 | 46.25 | 42.38 | 45.50 | 21,532 | +2.00(+4.60%) |
May 02, 2022 | 43.50 | 43.95 | 41.25 | 43.50 | 30,394 | -0.75(-1.69%) |
Apr 29, 2022 | 42.50 | 45.50 | 42.25 | 44.25 | 22,264 | +0.75(+1.72%) |
Apr 28, 2022 | 44.00 | 44.50 | 41.25 | 43.50 | 27,886 | +1.00(+2.35%) |
Apr 27, 2022 | 42.50 | 44.38 | 42.00 | 42.50 | 22,086 | -0.50(-1.16%) |
Apr 26, 2022 | 46.00 | 46.00 | 42.75 | 43.00 | 23,342 | -3.25(-7.03%) |
Apr 25, 2022 | 46.00 | 47.50 | 45.25 | 46.25 | 18,901 | -0.25(-0.54%) |
Apr 22, 2022 | 47.25 | 48.25 | 45.05 | 46.50 | 18,006 | -1.50(-3.12%) |
Apr 21, 2022 | 51.25 | 52.50 | 46.25 | 48.00 | 30,244 | -2.50(-4.95%) |
Apr 20, 2022 | 52.25 | 52.25 | 50.12 | 50.50 | 23,051 | -1.75(-3.35%) |
Apr 19, 2022 | 48.50 | 53.00 | 48.50 | 52.25 | 28,220 | +3.50(+7.18%) |
Apr 18, 2022 | 50.75 | 51.25 | 47.75 | 48.75 | 36,315 | -2.25(-4.41%) |
Apr 14, 2022 | 53.25 | 53.25 | 49.00 | 51.00 | 23,439 | +0.00(+0.00%) |
Apr 13, 2022 | 52.00 | 52.25 | 50.00 | 51.00 | 24,230 | -1.00(-1.92%) |
Apr 12, 2022 | 50.50 | 53.25 | 50.50 | 52.00 | 20,676 | +1.75(+3.48%) |
Apr 11, 2022 | 49.75 | 51.50 | 48.50 | 50.25 | 15,701 | -1.00(-1.95%) |
Apr 08, 2022 | 51.75 | 53.12 | 50.25 | 51.25 | 20,833 | -1.25(-2.38%) |
Apr 07, 2022 | 54.50 | 55.00 | 49.75 | 52.50 | 30,505 | -2.75(-4.98%) |
Apr 06, 2022 | 55.25 | 56.75 | 54.00 | 55.25 | 25,337 | -1.50(-2.64%) |
Apr 05, 2022 | 60.75 | 60.75 | 56.27 | 56.75 | 17,506 | -3.50(-5.81%) |
Apr 04, 2022 | 58.75 | 61.50 | 58.75 | 60.25 | 13,450 | +2.25(+3.88%) |
Apr 01, 2022 | 60.50 | 60.50 | 57.62 | 58.00 | 18,047 | -1.50(-2.52%) |
Mar 31, 2022 | 60.25 | 60.88 | 58.50 | 59.50 | 25,727 | -1.50(-2.46%) |
Mar 30, 2022 | 61.25 | 63.00 | 60.25 | 61.00 | 23,298 | -1.50(-2.40%) |
Mar 29, 2022 | 62.75 | 67.50 | 61.88 | 62.50 | 45,387 | -0.50(-0.79%) |
Mar 28, 2022 | 59.00 | 63.50 | 58.00 | 63.00 | 42,734 | +5.25(+9.09%) |
Mar 25, 2022 | 59.75 | 59.75 | 54.00 | 57.75 | 43,574 | -2.75(-4.55%) |
Mar 24, 2022 | 61.25 | 62.00 | 59.25 | 60.50 | 23,282 | +0.50(+0.83%) |
Mar 23, 2022 | 55.50 | 60.50 | 55.50 | 60.00 | 39,708 | +4.00(+7.14%) |
Mar 22, 2022 | 55.50 | 57.75 | 55.25 | 56.00 | 48,588 | +0.50(+0.90%) |
Mar 21, 2022 | 55.75 | 57.00 | 53.00 | 55.50 | 40,463 | +0.00(+0.00%) |
Mar 18, 2022 | 54.50 | 59.30 | 54.27 | 55.50 | 53,899 | +0.50(+0.91%) |
Mar 17, 2022 | 51.00 | 55.95 | 51.00 | 55.00 | 36,795 | +2.75(+5.26%) |
Mar 16, 2022 | 49.75 | 52.88 | 48.00 | 52.25 | 85,652 | +5.50(+11.76%) |
Mar 15, 2022 | 46.25 | 59.75 | 45.00 | 46.75 | 228,174 | +2.75(+6.25%) |
Mar 14, 2022 | 48.25 | 48.25 | 43.75 | 44.00 | 89,788 | -3.50(-7.37%) |
Mar 11, 2022 | 50.25 | 52.00 | 45.38 | 47.50 | 47,892 | -2.50(-5.00%) |
Mar 10, 2022 | 50.25 | 52.00 | 46.75 | 50.00 | 37,936 | -0.25(-0.50%) |
Mar 09, 2022 | 48.00 | 50.75 | 47.75 | 50.25 | 29,296 | +3.25(+6.91%) |
Mar 08, 2022 | 45.25 | 49.75 | 44.25 | 47.00 | 59,085 | +0.50(+1.08%) |
Mar 07, 2022 | 46.00 | 50.50 | 45.50 | 46.50 | 50,067 | -1.50(-3.12%) |
Mar 04, 2022 | 49.75 | 51.50 | 47.50 | 48.00 | 31,670 | -2.00(-4.00%) |
Mar 03, 2022 | 54.00 | 54.50 | 48.75 | 50.00 | 41,017 | -4.25(-7.83%) |
Mar 02, 2022 | 53.50 | 54.75 | 52.00 | 54.25 | 23,774 | +1.00(+1.88%) |