Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.75 | 33.99 | 32.33 | 32.89 | 3,497,405 | -1.36(-3.97%) |
May 30, 2022 | 33.50 | 35.80 | 33.45 | 34.25 | 1,671,268 | +1.29(+3.91%) |
May 27, 2022 | 32.50 | 33.40 | 31.98 | 32.96 | 2,202,224 | +1.11(+3.49%) |
May 26, 2022 | 28.85 | 32.32 | 28.25 | 31.85 | 2,265,609 | +3.08(+10.71%) |
May 25, 2022 | 27.27 | 28.81 | 27.20 | 28.77 | 1,735,612 | +1.22(+4.43%) |
May 24, 2022 | 30.00 | 30.30 | 27.05 | 27.55 | 1,994,745 | -1.96(-6.64%) |
May 20, 2022 | 29.51 | 0 | +0.86(+3.00%) | |||
May 19, 2022 | 27.63 | 29.67 | 25.65 | 28.65 | 2,488,974 | +2.63(+10.11%) |
May 18, 2022 | 26.15 | 28.27 | 25.52 | 26.02 | 1,592,066 | -0.94(-3.49%) |
May 17, 2022 | 27.30 | 27.42 | 25.08 | 26.96 | 2,263,640 | +1.50(+5.89%) |
May 16, 2022 | 27.56 | 28.39 | 25.35 | 25.46 | 1,991,159 | -2.18(-7.89%) |
May 13, 2022 | 22.24 | 27.84 | 22.06 | 27.64 | 2,850,219 | +6.59(+31.31%) |
May 12, 2022 | 20.09 | 22.18 | 19.58 | 21.05 | 2,039,856 | +0.53(+2.58%) |
May 11, 2022 | 22.48 | 22.59 | 20.42 | 20.52 | 1,910,264 | -2.11(-9.32%) |
May 10, 2022 | 24.48 | 24.92 | 22.12 | 22.63 | 1,812,662 | -0.88(-3.74%) |
May 09, 2022 | 24.74 | 25.10 | 23.34 | 23.51 | 1,276,598 | -1.83(-7.22%) |
May 06, 2022 | 26.21 | 26.33 | 24.53 | 25.34 | 1,399,139 | -0.99(-3.76%) |
May 05, 2022 | 27.40 | 28.10 | 26.02 | 26.33 | 1,437,147 | -2.20(-7.71%) |
May 04, 2022 | 27.97 | 28.60 | 25.87 | 28.53 | 1,687,476 | +0.79(+2.85%) |
May 03, 2022 | 29.23 | 29.62 | 27.60 | 27.74 | 1,207,374 | -1.38(-4.74%) |
May 02, 2022 | 28.36 | 29.36 | 27.85 | 29.12 | 796,394 | +0.41(+1.43%) |
Apr 29, 2022 | 29.28 | 31.10 | 28.53 | 28.71 | 985,657 | -1.21(-4.04%) |
Apr 28, 2022 | 28.43 | 29.96 | 27.40 | 29.92 | 1,186,274 | +2.40(+8.72%) |
Apr 27, 2022 | 27.81 | 28.60 | 27.01 | 27.52 | 1,091,483 | -0.11(-0.40%) |
Apr 26, 2022 | 29.39 | 29.42 | 27.60 | 27.63 | 1,013,575 | -2.02(-6.81%) |
Apr 25, 2022 | 27.77 | 29.74 | 27.56 | 29.65 | 1,056,332 | +1.49(+5.29%) |
Apr 22, 2022 | 28.46 | 29.57 | 27.72 | 28.16 | 1,198,303 | -0.42(-1.47%) |
Apr 21, 2022 | 30.55 | 31.57 | 28.30 | 28.58 | 1,462,140 | -1.47(-4.89%) |
Apr 20, 2022 | 32.30 | 32.30 | 29.78 | 30.05 | 1,323,117 | -2.00(-6.24%) |
Apr 19, 2022 | 31.39 | 33.13 | 31.15 | 32.05 | 1,135,418 | +0.67(+2.14%) |
Apr 18, 2022 | 32.07 | 32.07 | 30.48 | 31.38 | 970,841 | -0.76(-2.36%) |
Apr 14, 2022 | 32.14 | 0 | -0.33(-1.02%) | |||
Apr 13, 2022 | 31.40 | 32.64 | 30.80 | 32.47 | 1,110,532 | +1.44(+4.64%) |
Apr 12, 2022 | 33.17 | 33.58 | 30.89 | 31.03 | 1,080,966 | -1.21(-3.75%) |
Apr 11, 2022 | 32.43 | 32.95 | 31.22 | 32.24 | 1,207,164 | -1.13(-3.39%) |
Apr 08, 2022 | 35.21 | 35.21 | 33.33 | 33.37 | 1,129,036 | -2.01(-5.68%) |
Apr 07, 2022 | 36.74 | 37.00 | 34.27 | 35.38 | 1,273,720 | -1.36(-3.70%) |
Apr 06, 2022 | 38.52 | 38.70 | 36.27 | 36.74 | 1,699,579 | -2.96(-7.46%) |
Apr 05, 2022 | 41.15 | 41.42 | 39.28 | 39.70 | 1,326,917 | -1.22(-2.98%) |
Apr 04, 2022 | 39.42 | 42.68 | 39.19 | 40.92 | 1,844,483 | +1.84(+4.71%) |
Apr 01, 2022 | 38.52 | 39.42 | 38.19 | 39.08 | 893,267 | +0.95(+2.49%) |
Mar 31, 2022 | 39.30 | 39.38 | 38.02 | 38.13 | 785,034 | -0.75(-1.93%) |
Mar 30, 2022 | 38.84 | 40.62 | 38.00 | 38.88 | 1,450,250 | -0.61(-1.54%) |
Mar 29, 2022 | 37.45 | 39.66 | 37.05 | 39.49 | 1,658,849 | +3.02(+8.28%) |
Mar 28, 2022 | 36.28 | 37.50 | 35.19 | 36.47 | 792,009 | +0.29(+0.80%) |
Mar 25, 2022 | 37.80 | 38.84 | 35.82 | 36.18 | 1,400,412 | -1.48(-3.93%) |
Mar 24, 2022 | 39.28 | 39.66 | 36.30 | 37.66 | 1,451,025 | -0.72(-1.88%) |
Mar 23, 2022 | 39.80 | 40.40 | 38.00 | 38.38 | 1,774,539 | -1.48(-3.71%) |
Mar 22, 2022 | 37.50 | 40.47 | 36.75 | 39.86 | 2,312,685 | +2.92(+7.90%) |
Mar 21, 2022 | 36.59 | 37.62 | 34.98 | 36.94 | 1,945,913 | +0.35(+0.96%) |
Mar 18, 2022 | 34.76 | 36.99 | 33.85 | 36.59 | 2,441,079 | +1.65(+4.72%) |
Mar 17, 2022 | 30.00 | 35.07 | 28.95 | 34.94 | 2,095,971 | +4.78(+15.85%) |
Mar 16, 2022 | 28.31 | 30.22 | 27.78 | 30.16 | 1,878,100 | +2.54(+9.20%) |
Mar 15, 2022 | 25.81 | 27.92 | 25.61 | 27.62 | 1,249,764 | +2.17(+8.53%) |
Mar 14, 2022 | 26.95 | 27.00 | 24.91 | 25.45 | 1,194,244 | -1.42(-5.28%) |
Mar 11, 2022 | 29.90 | 29.90 | 26.77 | 26.87 | 1,088,819 | -2.08(-7.18%) |
Mar 10, 2022 | 29.03 | 29.44 | 28.02 | 28.95 | 788,148 | -1.01(-3.37%) |
Mar 09, 2022 | 29.00 | 30.01 | 28.59 | 29.96 | 1,096,517 | +2.18(+7.85%) |
Mar 08, 2022 | 26.67 | 28.85 | 25.75 | 27.78 | 1,431,399 | +1.01(+3.77%) |
Mar 07, 2022 | 28.51 | 29.09 | 26.38 | 26.77 | 1,411,905 | -1.81(-6.33%) |
Mar 04, 2022 | 31.00 | 31.60 | 28.29 | 28.58 | 1,855,364 | -2.57(-8.25%) |
Mar 03, 2022 | 33.00 | 33.00 | 30.95 | 31.15 | 1,075,408 | -1.52(-4.65%) |
Mar 02, 2022 | 33.00 | 33.10 | 31.13 | 32.67 | 976,225 | +0.05(+0.15%) |