Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.09 | 42.49 | 39.47 | 40.87 | 325,571 | +1.01(+2.53%) |
May 27, 2022 | 43.25 | 43.25 | 39.86 | 39.86 | 268,770 | -4.38(-9.89%) |
May 26, 2022 | 48.91 | 49.77 | 43.15 | 44.23 | 391,279 | -3.95(-8.19%) |
May 25, 2022 | 52.76 | 52.99 | 46.56 | 48.18 | 404,758 | -3.87(-7.44%) |
May 24, 2022 | 48.98 | 53.77 | 48.98 | 52.05 | 646,707 | +7.19(+16.04%) |
May 23, 2022 | 44.74 | 47.76 | 44.32 | 44.86 | 376,726 | -0.63(-1.37%) |
May 20, 2022 | 43.33 | 49.45 | 42.41 | 45.48 | 493,548 | +0.33(+0.72%) |
May 19, 2022 | 48.24 | 48.24 | 43.01 | 45.16 | 648,083 | -1.32(-2.85%) |
May 18, 2022 | 42.46 | 46.99 | 41.52 | 46.48 | 415,014 | +5.99(+14.79%) |
May 17, 2022 | 40.26 | 44.00 | 39.28 | 40.49 | 498,382 | -2.51(-5.84%) |
May 16, 2022 | 40.26 | 43.21 | 39.33 | 43.00 | 296,418 | +3.58(+9.09%) |
May 13, 2022 | 44.27 | 44.59 | 39.00 | 39.42 | 414,329 | -7.04(-15.16%) |
May 12, 2022 | 50.54 | 51.54 | 42.83 | 46.46 | 506,339 | -1.41(-2.94%) |
May 11, 2022 | 45.08 | 48.10 | 41.52 | 47.87 | 441,431 | +4.15(+9.50%) |
May 10, 2022 | 41.32 | 46.97 | 39.90 | 43.72 | 560,163 | -0.32(-0.72%) |
May 09, 2022 | 41.07 | 44.65 | 39.49 | 44.04 | 546,797 | +5.65(+14.73%) |
May 06, 2022 | 36.70 | 40.28 | 35.54 | 38.38 | 706,800 | +3.00(+8.49%) |
May 05, 2022 | 31.09 | 36.31 | 31.09 | 35.38 | 403,367 | +5.82(+19.70%) |
May 04, 2022 | 32.79 | 35.53 | 29.39 | 29.56 | 384,379 | -2.94(-9.04%) |
May 03, 2022 | 32.26 | 33.12 | 31.13 | 32.50 | 191,241 | +0.66(+2.08%) |
May 02, 2022 | 34.59 | 35.59 | 31.76 | 31.83 | 522,219 | -2.47(-7.21%) |
Apr 29, 2022 | 31.66 | 34.43 | 29.96 | 34.31 | 395,531 | +4.36(+14.55%) |
Apr 28, 2022 | 32.56 | 34.32 | 29.13 | 29.95 | 361,779 | -4.74(-13.66%) |
Apr 27, 2022 | 33.95 | 35.16 | 31.92 | 34.69 | 409,550 | +1.60(+4.85%) |
Apr 26, 2022 | 30.55 | 33.15 | 30.33 | 33.08 | 210,163 | +3.29(+11.06%) |
Apr 25, 2022 | 32.32 | 32.46 | 29.58 | 29.79 | 216,614 | -2.06(-6.47%) |
Apr 22, 2022 | 29.96 | 32.14 | 28.96 | 31.85 | 352,235 | +1.86(+6.19%) |
Apr 21, 2022 | 26.20 | 30.23 | 25.53 | 30.00 | 302,316 | +2.90(+10.71%) |
Apr 20, 2022 | 24.54 | 27.21 | 24.54 | 27.09 | 339,468 | +3.31(+13.93%) |
Apr 19, 2022 | 26.12 | 26.21 | 23.49 | 23.78 | 204,448 | -2.09(-8.08%) |
Apr 18, 2022 | 25.35 | 26.89 | 25.14 | 25.87 | 236,653 | +0.77(+3.05%) |
Apr 14, 2022 | 23.11 | 25.12 | 23.11 | 25.11 | 180,292 | +1.82(+7.81%) |
Apr 13, 2022 | 25.44 | 25.52 | 23.08 | 23.29 | 245,635 | -1.95(-7.73%) |
Apr 12, 2022 | 23.31 | 25.59 | 22.59 | 25.24 | 306,690 | +0.63(+2.54%) |
Apr 11, 2022 | 24.78 | 25.26 | 23.78 | 24.61 | 186,212 | +0.85(+3.57%) |
Apr 08, 2022 | 22.89 | 23.85 | 22.74 | 23.76 | 273,160 | +1.10(+4.86%) |
Apr 07, 2022 | 22.67 | 24.04 | 21.79 | 22.66 | 368,537 | +0.30(+1.34%) |
Apr 06, 2022 | 21.36 | 23.03 | 21.21 | 22.36 | 567,236 | +2.20(+10.92%) |
Apr 05, 2022 | 18.69 | 20.34 | 18.59 | 20.16 | 211,868 | +1.47(+7.89%) |
Apr 04, 2022 | 20.40 | 20.40 | 18.54 | 18.69 | 252,017 | -2.13(-10.22%) |
Apr 01, 2022 | 21.15 | 21.27 | 20.28 | 20.82 | 157,963 | -0.48(-2.24%) |
Mar 31, 2022 | 20.26 | 21.30 | 20.25 | 21.29 | 181,885 | +0.95(+4.68%) |
Mar 30, 2022 | 19.56 | 20.64 | 19.15 | 20.34 | 236,150 | +1.07(+5.57%) |
Mar 29, 2022 | 20.10 | 20.48 | 18.95 | 19.27 | 185,299 | -1.66(-7.94%) |
Mar 28, 2022 | 22.09 | 22.64 | 20.90 | 20.93 | 80,407 | -1.26(-5.68%) |
Mar 25, 2022 | 21.28 | 23.05 | 21.28 | 22.19 | 124,321 | +0.75(+3.48%) |
Mar 24, 2022 | 22.25 | 23.23 | 21.43 | 21.44 | 130,397 | -1.18(-5.20%) |
Mar 23, 2022 | 22.34 | 22.93 | 21.41 | 22.62 | 254,181 | +1.05(+4.89%) |
Mar 22, 2022 | 23.25 | 23.42 | 20.90 | 21.56 | 149,306 | -1.75(-7.52%) |
Mar 21, 2022 | 22.77 | 24.24 | 22.45 | 23.32 | 241,498 | +0.84(+3.74%) |
Mar 18, 2022 | 25.55 | 25.55 | 22.36 | 22.48 | 294,350 | -2.58(-10.28%) |
Mar 17, 2022 | 27.99 | 27.99 | 24.90 | 25.05 | 199,593 | -2.01(-7.43%) |
Mar 16, 2022 | 30.17 | 30.98 | 27.06 | 27.06 | 382,524 | -4.50(-14.26%) |
Mar 15, 2022 | 33.58 | 34.26 | 31.35 | 31.56 | 245,764 | -2.79(-8.12%) |
Mar 14, 2022 | 32.37 | 34.89 | 31.12 | 34.35 | 286,228 | +2.20(+6.85%) |
Mar 11, 2022 | 28.20 | 32.15 | 28.18 | 32.15 | 278,057 | +3.10(+10.66%) |
Mar 10, 2022 | 29.77 | 30.12 | 28.51 | 29.06 | 328,392 | +0.95(+3.39%) |
Mar 09, 2022 | 29.67 | 30.09 | 27.80 | 28.10 | 213,806 | -4.56(-13.97%) |
Mar 08, 2022 | 32.66 | 33.95 | 29.83 | 32.66 | 498,764 | +0.11(+0.34%) |
Mar 07, 2022 | 28.41 | 32.57 | 27.99 | 32.55 | 260,419 | +4.23(+14.92%) |
Mar 04, 2022 | 26.84 | 28.92 | 26.17 | 28.33 | 237,603 | +1.77(+6.68%) |
Mar 03, 2022 | 23.97 | 26.93 | 23.97 | 26.55 | 163,530 | +2.57(+10.70%) |
Mar 02, 2022 | 24.26 | 25.79 | 23.68 | 23.99 | 120,703 | -0.60(-2.42%) |