Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.08 | 35.41 | 30.90 | 30.97 | 1,937,791 | -5.28(-14.57%) |
May 30, 2022 | 36.11 | 37.10 | 35.89 | 36.25 | 382,340 | +0.47(+1.31%) |
May 27, 2022 | 34.65 | 35.96 | 34.53 | 35.78 | 903,026 | +1.25(+3.62%) |
May 26, 2022 | 31.82 | 34.82 | 31.45 | 34.53 | 954,629 | +2.74(+8.62%) |
May 25, 2022 | 31.23 | 32.40 | 30.60 | 31.79 | 806,299 | +0.13(+0.41%) |
May 24, 2022 | 31.21 | 32.36 | 30.63 | 31.66 | 746,408 | +0.11(+0.35%) |
May 20, 2022 | 31.55 | 0 | -0.68(-2.11%) | |||
May 19, 2022 | 30.10 | 33.32 | 30.09 | 32.23 | 1,208,865 | +1.85(+6.09%) |
May 18, 2022 | 30.39 | 31.95 | 29.75 | 30.38 | 681,122 | -0.64(-2.06%) |
May 17, 2022 | 30.85 | 31.64 | 29.73 | 31.02 | 1,100,443 | +1.63(+5.55%) |
May 16, 2022 | 29.63 | 31.50 | 28.71 | 29.39 | 970,082 | -0.12(-0.41%) |
May 13, 2022 | 27.54 | 29.66 | 27.54 | 29.51 | 1,260,398 | +2.68(+9.99%) |
May 12, 2022 | 25.81 | 28.19 | 24.83 | 26.83 | 1,549,562 | +0.33(+1.25%) |
May 11, 2022 | 28.97 | 29.78 | 26.41 | 26.50 | 1,576,947 | -2.45(-8.46%) |
May 10, 2022 | 28.84 | 29.72 | 27.54 | 28.95 | 1,538,413 | +1.00(+3.58%) |
May 09, 2022 | 30.67 | 31.02 | 27.79 | 27.95 | 1,719,447 | -3.65(-11.55%) |
May 06, 2022 | 32.67 | 33.16 | 30.80 | 31.60 | 1,094,537 | -1.99(-5.92%) |
May 05, 2022 | 35.45 | 37.14 | 32.94 | 33.59 | 1,431,079 | -2.67(-7.36%) |
May 04, 2022 | 34.96 | 36.35 | 33.11 | 36.26 | 1,270,853 | +2.78(+8.30%) |
May 03, 2022 | 33.01 | 33.96 | 32.37 | 33.48 | 783,384 | +0.56(+1.70%) |
May 02, 2022 | 32.19 | 33.02 | 31.30 | 32.92 | 746,512 | +0.54(+1.67%) |
Apr 29, 2022 | 32.96 | 34.95 | 32.30 | 32.38 | 710,757 | -0.76(-2.29%) |
Apr 28, 2022 | 32.40 | 33.52 | 30.89 | 33.14 | 877,435 | +0.94(+2.92%) |
Apr 27, 2022 | 32.90 | 34.03 | 31.94 | 32.20 | 1,171,174 | -0.01(-0.03%) |
Apr 26, 2022 | 34.62 | 34.83 | 32.08 | 32.21 | 1,050,338 | -2.29(-6.64%) |
Apr 25, 2022 | 33.21 | 34.83 | 33.07 | 34.50 | 1,122,013 | +0.25(+0.73%) |
Apr 22, 2022 | 35.02 | 36.15 | 33.48 | 34.25 | 1,092,866 | -0.48(-1.38%) |
Apr 21, 2022 | 40.57 | 41.56 | 34.06 | 34.73 | 2,320,626 | -4.90(-12.36%) |
Apr 20, 2022 | 40.16 | 41.17 | 38.47 | 39.63 | 898,880 | -0.80(-1.98%) |
Apr 19, 2022 | 37.88 | 40.45 | 37.08 | 40.43 | 1,262,488 | +2.85(+7.58%) |
Apr 18, 2022 | 37.33 | 38.10 | 36.08 | 37.58 | 552,196 | +0.12(+0.32%) |
Apr 14, 2022 | 37.46 | 0 | -1.33(-3.43%) | |||
Apr 13, 2022 | 37.24 | 39.28 | 36.84 | 38.79 | 947,620 | +1.82(+4.92%) |
Apr 12, 2022 | 39.39 | 39.85 | 36.61 | 36.97 | 964,105 | -1.26(-3.30%) |
Apr 11, 2022 | 39.01 | 40.02 | 37.12 | 38.23 | 1,063,466 | -0.83(-2.12%) |
Apr 08, 2022 | 42.40 | 42.45 | 37.73 | 39.06 | 2,100,270 | -3.16(-7.48%) |
Apr 07, 2022 | 42.13 | 43.85 | 40.83 | 42.22 | 911,621 | +0.53(+1.27%) |
Apr 06, 2022 | 42.50 | 42.96 | 40.37 | 41.69 | 1,184,693 | -1.58(-3.65%) |
Apr 05, 2022 | 48.45 | 49.10 | 43.02 | 43.27 | 1,486,890 | -5.14(-10.62%) |
Apr 04, 2022 | 49.18 | 50.42 | 47.36 | 48.41 | 958,205 | -0.37(-0.76%) |
Apr 01, 2022 | 49.01 | 49.49 | 46.73 | 48.78 | 1,249,854 | +0.61(+1.27%) |
Mar 31, 2022 | 46.43 | 50.11 | 44.62 | 48.17 | 2,109,345 | +2.17(+4.72%) |
Mar 30, 2022 | 41.09 | 48.25 | 40.58 | 46.00 | 2,211,763 | +4.81(+11.68%) |
Mar 29, 2022 | 41.00 | 42.72 | 40.36 | 41.19 | 684,587 | -0.06(-0.15%) |
Mar 28, 2022 | 43.09 | 43.59 | 40.40 | 41.25 | 909,396 | -1.71(-3.98%) |
Mar 25, 2022 | 43.75 | 44.64 | 41.86 | 42.96 | 1,125,253 | -0.65(-1.49%) |
Mar 24, 2022 | 40.82 | 43.62 | 40.70 | 43.61 | 1,140,689 | +3.10(+7.65%) |
Mar 23, 2022 | 40.05 | 41.79 | 39.63 | 40.51 | 1,049,120 | -0.04(-0.10%) |
Mar 22, 2022 | 38.50 | 40.84 | 38.37 | 40.55 | 1,363,102 | +2.45(+6.43%) |
Mar 21, 2022 | 35.54 | 39.17 | 35.54 | 38.10 | 1,409,678 | +2.86(+8.12%) |
Mar 18, 2022 | 34.88 | 36.27 | 34.18 | 35.24 | 4,250,778 | +0.28(+0.80%) |
Mar 17, 2022 | 33.17 | 35.30 | 33.14 | 34.96 | 932,145 | +0.88(+2.58%) |
Mar 16, 2022 | 32.84 | 34.87 | 31.84 | 34.08 | 1,334,287 | +1.84(+5.71%) |
Mar 15, 2022 | 31.27 | 32.27 | 30.45 | 32.24 | 994,401 | +1.14(+3.67%) |
Mar 14, 2022 | 33.75 | 33.84 | 31.00 | 31.10 | 1,202,059 | -3.22(-9.38%) |
Mar 11, 2022 | 36.47 | 37.20 | 34.28 | 34.32 | 1,020,838 | -2.17(-5.95%) |
Mar 10, 2022 | 34.55 | 37.09 | 34.55 | 36.49 | 1,198,330 | +0.30(+0.83%) |
Mar 09, 2022 | 33.84 | 36.27 | 33.60 | 36.19 | 1,311,039 | +2.56(+7.61%) |
Mar 08, 2022 | 30.88 | 33.84 | 30.49 | 33.63 | 1,241,305 | +3.05(+9.97%) |
Mar 07, 2022 | 31.44 | 32.66 | 30.55 | 30.58 | 747,237 | -0.99(-3.14%) |
Mar 04, 2022 | 32.50 | 33.19 | 31.02 | 31.57 | 884,862 | -1.37(-4.16%) |
Mar 03, 2022 | 34.99 | 35.05 | 32.73 | 32.94 | 996,515 | -1.62(-4.69%) |
Mar 02, 2022 | 35.18 | 35.47 | 33.60 | 34.56 | 856,945 | +0.12(+0.35%) |