Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.93 | 29.93 | 28.11 | 29.38 | 1,578,341 | -0.62(-2.07%) |
May 27, 2022 | 29.71 | 30.44 | 29.22 | 30.00 | 1,432,302 | +0.43(+1.45%) |
May 26, 2022 | 27.37 | 30.00 | 27.37 | 29.57 | 1,775,316 | +2.57(+9.52%) |
May 25, 2022 | 24.35 | 27.10 | 24.35 | 27.00 | 1,438,622 | +2.20(+8.87%) |
May 24, 2022 | 26.27 | 26.27 | 24.10 | 24.80 | 1,659,452 | -2.20(-8.15%) |
May 23, 2022 | 27.51 | 27.73 | 26.42 | 27.00 | 960,365 | -0.74(-2.67%) |
May 20, 2022 | 28.08 | 28.22 | 26.15 | 27.74 | 1,347,029 | +0.16(+0.58%) |
May 19, 2022 | 27.07 | 28.36 | 26.34 | 27.58 | 1,408,018 | +0.53(+1.96%) |
May 18, 2022 | 28.22 | 28.22 | 26.04 | 27.05 | 2,398,007 | -2.18(-7.46%) |
May 17, 2022 | 29.14 | 30.33 | 27.70 | 29.23 | 1,094,875 | +0.83(+2.92%) |
May 16, 2022 | 29.24 | 29.46 | 27.82 | 28.40 | 1,167,675 | -1.19(-4.02%) |
May 13, 2022 | 29.88 | 30.81 | 29.30 | 29.59 | 1,223,991 | +0.40(+1.37%) |
May 12, 2022 | 27.90 | 30.57 | 27.10 | 29.19 | 2,526,218 | +0.81(+2.85%) |
May 11, 2022 | 30.88 | 31.66 | 28.18 | 28.38 | 2,040,823 | -3.24(-10.25%) |
May 10, 2022 | 31.83 | 32.62 | 30.40 | 31.62 | 2,236,895 | +0.55(+1.77%) |
May 09, 2022 | 32.14 | 32.94 | 30.76 | 31.07 | 2,393,119 | -1.99(-6.02%) |
May 06, 2022 | 33.24 | 33.88 | 30.74 | 33.06 | 3,001,342 | -0.51(-1.52%) |
May 05, 2022 | 36.74 | 36.82 | 33.07 | 33.57 | 2,182,071 | -3.44(-9.29%) |
May 04, 2022 | 38.02 | 38.60 | 32.93 | 37.01 | 5,721,110 | -6.50(-14.94%) |
May 03, 2022 | 43.40 | 44.37 | 42.48 | 43.51 | 1,866,025 | -0.57(-1.29%) |
May 02, 2022 | 42.29 | 44.21 | 41.26 | 44.08 | 1,820,248 | +1.82(+4.31%) |
Apr 29, 2022 | 44.90 | 45.86 | 42.17 | 42.26 | 1,172,937 | -3.18(-7.00%) |
Apr 28, 2022 | 46.71 | 48.03 | 42.53 | 45.44 | 2,230,349 | -0.64(-1.39%) |
Apr 27, 2022 | 46.71 | 47.99 | 45.61 | 46.08 | 945,391 | -0.80(-1.71%) |
Apr 26, 2022 | 48.25 | 49.05 | 46.33 | 46.88 | 953,225 | -1.50(-3.10%) |
Apr 25, 2022 | 44.98 | 48.77 | 44.40 | 48.38 | 1,104,709 | +2.83(+6.21%) |
Apr 22, 2022 | 49.50 | 49.50 | 45.34 | 45.55 | 989,322 | -3.68(-7.48%) |
Apr 21, 2022 | 53.79 | 55.18 | 49.14 | 49.23 | 829,989 | -3.57(-6.76%) |
Apr 20, 2022 | 55.33 | 55.57 | 52.61 | 52.80 | 519,002 | -2.10(-3.83%) |
Apr 19, 2022 | 51.79 | 55.40 | 51.24 | 54.90 | 603,509 | +3.22(+6.23%) |
Apr 18, 2022 | 53.60 | 53.76 | 50.32 | 51.68 | 685,078 | -2.24(-4.15%) |
Apr 14, 2022 | 55.94 | 56.42 | 53.47 | 53.92 | 626,548 | -2.02(-3.61%) |
Apr 13, 2022 | 53.49 | 56.07 | 53.15 | 55.94 | 734,710 | +2.35(+4.39%) |
Apr 12, 2022 | 53.92 | 56.64 | 52.42 | 53.59 | 1,177,362 | +1.06(+2.02%) |
Apr 11, 2022 | 51.65 | 53.96 | 50.67 | 52.53 | 682,444 | -0.12(-0.23%) |
Apr 08, 2022 | 52.26 | 54.10 | 51.05 | 52.65 | 398,051 | -0.27(-0.51%) |
Apr 07, 2022 | 52.16 | 53.40 | 50.64 | 52.92 | 751,698 | +0.67(+1.28%) |
Apr 06, 2022 | 52.06 | 52.67 | 49.39 | 52.25 | 953,293 | -0.84(-1.58%) |
Apr 05, 2022 | 58.00 | 58.00 | 52.90 | 53.09 | 705,224 | -4.44(-7.72%) |
Apr 04, 2022 | 55.10 | 57.62 | 54.85 | 57.53 | 586,127 | +3.24(+5.97%) |
Apr 01, 2022 | 54.48 | 55.71 | 53.20 | 54.29 | 653,223 | +0.60(+1.12%) |
Mar 31, 2022 | 55.39 | 55.39 | 53.15 | 53.69 | 628,655 | -1.73(-3.12%) |
Mar 30, 2022 | 58.13 | 58.54 | 55.28 | 55.42 | 533,468 | -3.00(-5.14%) |
Mar 29, 2022 | 57.20 | 59.00 | 57.20 | 58.42 | 898,673 | +2.45(+4.38%) |
Mar 28, 2022 | 54.53 | 55.99 | 53.20 | 55.97 | 643,218 | +1.63(+3.00%) |
Mar 25, 2022 | 56.31 | 56.31 | 53.50 | 54.34 | 765,318 | -1.77(-3.15%) |
Mar 24, 2022 | 54.17 | 56.32 | 52.55 | 56.11 | 746,831 | +2.24(+4.16%) |
Mar 23, 2022 | 53.50 | 54.91 | 52.65 | 53.87 | 733,575 | -0.66(-1.21%) |
Mar 22, 2022 | 52.12 | 55.00 | 51.38 | 54.53 | 1,161,582 | +2.79(+5.39%) |
Mar 21, 2022 | 52.58 | 53.12 | 50.32 | 51.74 | 881,387 | -1.11(-2.10%) |
Mar 18, 2022 | 49.76 | 53.10 | 49.34 | 52.85 | 1,323,185 | +2.76(+5.51%) |
Mar 17, 2022 | 47.00 | 50.17 | 46.95 | 50.09 | 949,735 | +3.06(+6.51%) |
Mar 16, 2022 | 44.95 | 47.56 | 44.95 | 47.03 | 1,140,001 | +3.26(+7.45%) |
Mar 15, 2022 | 43.84 | 45.97 | 43.33 | 43.77 | 727,984 | -0.05(-0.11%) |
Mar 14, 2022 | 44.23 | 45.70 | 43.10 | 43.82 | 1,186,366 | -0.96(-2.14%) |
Mar 11, 2022 | 46.35 | 46.99 | 44.63 | 44.78 | 798,247 | -1.25(-2.72%) |
Mar 10, 2022 | 44.33 | 46.03 | 1,685,269 | +0.58(+1.28%) | ||
Mar 09, 2022 | 42.91 | 46.55 | 42.50 | 45.45 | 1,236,083 | +3.77(+9.05%) |
Mar 08, 2022 | 40.82 | 42.90 | 40.07 | 41.68 | 1,256,608 | +1.78(+4.46%) |
Mar 07, 2022 | 44.51 | 44.70 | 39.71 | 39.90 | 1,190,604 | -4.10(-9.32%) |
Mar 04, 2022 | 45.43 | 45.77 | 42.60 | 44.00 | 1,513,666 | -1.73(-3.78%) |
Mar 03, 2022 | 46.02 | 46.71 | 43.58 | 45.73 | 1,173,054 | +0.11(+0.24%) |
Mar 02, 2022 | 45.89 | 47.90 | 45.37 | 45.62 | 1,370,662 | -0.03(-0.07%) |