Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.59 | 24.67 | 22.31 | 24.04 | 7,946,713 | +2.32(+10.68%) |
May 27, 2022 | 23.12 | 23.72 | 21.29 | 21.72 | 8,121,591 | +0.30(+1.40%) |
May 26, 2022 | 20.14 | 22.13 | 18.41 | 21.42 | 8,071,024 | +1.02(+5.00%) |
May 25, 2022 | 19.32 | 20.94 | 18.32 | 20.40 | 6,860,454 | -0.60(-2.86%) |
May 24, 2022 | 21.16 | 21.80 | 20.72 | 21.00 | 3,813,477 | -0.08(-0.38%) |
May 23, 2022 | 24.96 | 25.08 | 20.84 | 21.08 | 6,569,903 | -4.20(-16.61%) |
May 20, 2022 | 25.60 | 25.68 | 24.60 | 25.28 | 3,994,876 | +0.48(+1.94%) |
May 19, 2022 | 24.36 | 24.92 | 22.88 | 24.80 | 4,897,763 | +0.80(+3.33%) |
May 18, 2022 | 23.40 | 24.60 | 23.00 | 24.00 | 5,827,969 | -0.12(-0.50%) |
May 17, 2022 | 24.20 | 25.12 | 23.64 | 24.12 | 4,111,901 | -1.84(-7.09%) |
May 16, 2022 | 25.36 | 28.32 | 24.64 | 25.96 | 3,789,364 | -2.48(-8.72%) |
May 13, 2022 | 27.36 | 29.40 | 27.32 | 28.44 | 2,314,300 | +0.36(+1.28%) |
May 12, 2022 | 30.00 | 30.12 | 27.48 | 28.08 | 2,460,795 | -0.24(-0.85%) |
May 11, 2022 | 29.00 | 29.60 | 28.00 | 28.32 | 2,260,826 | -3.72(-11.61%) |
May 10, 2022 | 36.88 | 36.90 | 30.16 | 32.04 | 6,597,391 | -1.68(-4.98%) |
May 09, 2022 | 30.20 | 34.84 | 30.16 | 33.72 | 5,680,679 | +6.44(+23.61%) |
May 06, 2022 | 25.00 | 27.96 | 24.80 | 27.28 | 7,116,196 | +3.60(+15.20%) |
May 05, 2022 | 26.20 | 27.68 | 23.46 | 23.68 | 5,927,320 | -2.00(-7.79%) |
May 04, 2022 | 25.96 | 26.96 | 25.48 | 25.68 | 5,751,468 | -4.52(-14.97%) |
May 03, 2022 | 29.04 | 30.48 | 27.12 | 30.20 | 5,106,604 | -2.20(-6.79%) |
May 02, 2022 | 33.72 | 34.00 | 32.12 | 32.40 | 2,254,934 | -2.44(-7.00%) |
Apr 29, 2022 | 36.72 | 37.68 | 34.14 | 34.84 | 2,403,743 | -3.64(-9.46%) |
Apr 28, 2022 | 36.68 | 39.28 | 36.44 | 38.48 | 2,520,111 | +3.48(+9.94%) |
Apr 27, 2022 | 37.24 | 37.88 | 33.16 | 35.00 | 3,547,743 | -4.68(-11.79%) |
Apr 26, 2022 | 38.52 | 41.10 | 37.20 | 39.68 | 2,967,835 | +1.44(+3.77%) |
Apr 25, 2022 | 43.56 | 43.76 | 37.48 | 38.24 | 2,993,177 | -5.56(-12.69%) |
Apr 22, 2022 | 39.92 | 44.28 | 38.92 | 43.80 | 3,869,170 | +5.00(+12.89%) |
Apr 21, 2022 | 37.28 | 41.12 | 36.72 | 38.80 | 4,157,922 | -0.72(-1.82%) |
Apr 20, 2022 | 37.32 | 40.44 | 37.08 | 39.52 | 4,629,647 | +2.84(+7.74%) |
Apr 19, 2022 | 36.48 | 38.48 | 36.04 | 36.68 | 6,797,673 | +4.96(+15.64%) |
Apr 18, 2022 | 33.97 | 34.04 | 29.04 | 31.72 | 7,070,483 | -4.52(-12.47%) |
Apr 14, 2022 | 39.96 | 40.64 | 36.24 | 36.24 | 3,743,545 | -3.40(-8.58%) |
Apr 13, 2022 | 43.24 | 43.44 | 39.28 | 39.64 | 3,439,617 | -4.76(-10.72%) |
Apr 12, 2022 | 44.40 | 45.84 | 41.24 | 44.40 | 3,174,243 | -0.56(-1.25%) |
Apr 11, 2022 | 46.32 | 47.64 | 44.80 | 44.96 | 2,554,117 | -5.36(-10.65%) |
Apr 08, 2022 | 48.92 | 51.52 | 48.44 | 50.32 | 1,801,608 | +1.08(+2.19%) |
Apr 07, 2022 | 54.88 | 56.68 | 48.52 | 49.24 | 2,339,446 | -5.84(-10.60%) |
Apr 06, 2022 | 51.92 | 56.66 | 50.00 | 55.08 | 2,516,816 | -0.92(-1.64%) |
Apr 05, 2022 | 58.00 | 58.08 | 52.36 | 56.00 | 2,457,727 | -6.40(-10.26%) |
Apr 04, 2022 | 62.16 | 63.88 | 59.96 | 62.40 | 1,112,466 | -0.84(-1.33%) |
Apr 01, 2022 | 64.60 | 65.68 | 61.68 | 63.24 | 1,038,524 | -1.32(-2.04%) |
Mar 31, 2022 | 64.88 | 65.28 | 60.40 | 64.56 | 1,710,623 | -2.40(-3.58%) |
Mar 30, 2022 | 70.04 | 70.40 | 65.20 | 66.96 | 1,109,567 | -6.24(-8.52%) |
Mar 29, 2022 | 69.36 | 73.44 | 69.20 | 73.20 | 1,067,468 | +4.36(+6.33%) |
Mar 28, 2022 | 69.08 | 69.28 | 66.64 | 68.84 | 964,842 | +1.80(+2.68%) |
Mar 25, 2022 | 66.72 | 69.88 | 66.20 | 67.04 | 1,281,520 | -3.96(-5.58%) |
Mar 24, 2022 | 77.28 | 80.00 | 68.98 | 71.00 | 1,526,130 | -7.72(-9.81%) |
Mar 23, 2022 | 74.80 | 79.30 | 73.76 | 78.72 | 908,589 | +0.48(+0.61%) |
Mar 22, 2022 | 79.64 | 82.48 | 76.48 | 78.24 | 1,116,231 | -7.00(-8.21%) |
Mar 21, 2022 | 91.40 | 92.51 | 84.80 | 85.24 | 593,038 | -2.16(-2.47%) |
Mar 18, 2022 | 86.40 | 89.52 | 86.28 | 87.40 | 451,713 | +1.40(+1.63%) |
Mar 17, 2022 | 89.32 | 89.80 | 84.36 | 86.00 | 1,228,922 | -7.84(-8.35%) |
Mar 16, 2022 | 94.76 | 98.20 | 92.68 | 93.84 | 687,899 | -5.60(-5.63%) |
Mar 15, 2022 | 104.12 | 105.68 | 98.32 | 99.44 | 458,510 | +2.48(+2.56%) |
Mar 14, 2022 | 97.00 | 101.44 | 96.08 | 96.96 | 394,105 | +3.72(+3.99%) |
Mar 11, 2022 | 94.52 | 97.20 | 92.16 | 93.24 | 375,231 | -5.48(-5.55%) |
Mar 10, 2022 | 102.08 | 97.44 | 98.72 | 368,250 | -5.84(-5.59%) | |
Mar 09, 2022 | 103.48 | 105.48 | 101.28 | 104.56 | 464,495 | +2.04(+1.99%) |
Mar 08, 2022 | 102.48 | 104.72 | 97.58 | 102.52 | 791,893 | +9.08(+9.72%) |
Mar 07, 2022 | 88.64 | 94.64 | 87.72 | 93.44 | 753,236 | +3.64(+4.05%) |
Mar 04, 2022 | 94.76 | 94.88 | 85.65 | 89.80 | 873,076 | -9.36(-9.44%) |
Mar 03, 2022 | 100.44 | 102.64 | 94.76 | 99.16 | 672,951 | +4.60(+4.86%) |
Mar 02, 2022 | 96.40 | 102.36 | 91.60 | 94.56 | 672,929 | -11.20(-10.59%) |