Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.57 | 22.62 | 21.46 | 22.27 | 668,730 | -0.41(-1.81%) |
May 27, 2022 | 21.12 | 22.73 | 21.09 | 22.68 | 253,507 | +1.69(+8.05%) |
May 26, 2022 | 19.77 | 21.11 | 19.52 | 20.99 | 335,230 | +1.37(+6.98%) |
May 25, 2022 | 19.95 | 20.64 | 19.24 | 19.62 | 202,663 | -0.49(-2.44%) |
May 24, 2022 | 20.93 | 20.95 | 19.70 | 20.11 | 183,483 | -1.37(-6.38%) |
May 23, 2022 | 21.66 | 21.84 | 20.81 | 21.48 | 252,330 | -0.17(-0.79%) |
May 20, 2022 | 20.10 | 21.71 | 20.00 | 21.65 | 411,531 | +2.02(+10.29%) |
May 19, 2022 | 18.46 | 20.03 | 18.46 | 19.63 | 400,363 | +1.09(+5.88%) |
May 18, 2022 | 19.48 | 20.09 | 18.37 | 18.54 | 199,978 | -1.59(-7.90%) |
May 17, 2022 | 20.14 | 20.56 | 19.65 | 20.13 | 277,035 | +0.65(+3.34%) |
May 16, 2022 | 19.54 | 20.42 | 19.22 | 19.48 | 303,730 | -0.23(-1.17%) |
May 13, 2022 | 19.59 | 20.26 | 19.00 | 19.71 | 329,369 | +0.74(+3.90%) |
May 12, 2022 | 17.77 | 19.54 | 17.01 | 18.97 | 424,206 | +0.87(+4.81%) |
May 11, 2022 | 19.87 | 21.27 | 18.09 | 18.10 | 528,444 | -2.18(-10.75%) |
May 10, 2022 | 19.36 | 20.85 | 18.51 | 20.28 | 436,092 | +1.11(+5.79%) |
May 09, 2022 | 20.73 | 20.73 | 19.00 | 19.17 | 557,437 | -1.98(-9.36%) |
May 06, 2022 | 21.65 | 21.74 | 20.00 | 21.15 | 455,553 | -0.71(-3.25%) |
May 05, 2022 | 23.71 | 24.82 | 21.48 | 21.86 | 376,757 | -2.38(-9.82%) |
May 04, 2022 | 24.12 | 24.42 | 22.50 | 24.24 | 380,989 | +0.15(+0.62%) |
May 03, 2022 | 24.49 | 25.08 | 23.79 | 24.09 | 215,821 | -0.47(-1.91%) |
May 02, 2022 | 22.34 | 24.84 | 22.17 | 24.56 | 378,159 | +2.22(+9.94%) |
Apr 29, 2022 | 22.71 | 23.53 | 22.22 | 22.34 | 341,969 | -0.60(-2.62%) |
Apr 28, 2022 | 22.99 | 23.65 | 21.73 | 22.94 | 257,018 | +0.04(+0.17%) |
Apr 27, 2022 | 22.75 | 23.65 | 22.67 | 22.90 | 313,868 | +0.50(+2.23%) |
Apr 26, 2022 | 23.66 | 23.72 | 21.84 | 22.40 | 714,778 | -1.42(-5.96%) |
Apr 25, 2022 | 22.73 | 23.87 | 22.50 | 23.82 | 850,868 | +0.91(+3.97%) |
Apr 22, 2022 | 23.39 | 23.95 | 22.40 | 22.91 | 528,750 | -0.54(-2.30%) |
Apr 21, 2022 | 25.03 | 25.90 | 23.35 | 23.45 | 625,185 | -1.06(-4.32%) |
Apr 20, 2022 | 24.59 | 25.20 | 23.93 | 24.51 | 1,235,931 | +0.19(+0.78%) |
Apr 19, 2022 | 24.25 | 25.57 | 23.25 | 24.32 | 1,720,243 | -0.03(-0.12%) |
Apr 18, 2022 | 25.90 | 25.90 | 23.86 | 24.35 | 434,638 | -1.59(-6.13%) |
Apr 14, 2022 | 28.39 | 28.42 | 25.70 | 25.94 | 348,457 | -2.45(-8.63%) |
Apr 13, 2022 | 27.45 | 29.39 | 27.21 | 28.39 | 385,604 | +0.74(+2.68%) |
Apr 12, 2022 | 31.75 | 32.25 | 27.51 | 27.65 | 827,125 | -3.27(-10.58%) |
Apr 11, 2022 | 32.23 | 33.00 | 30.56 | 30.92 | 456,044 | -1.83(-5.59%) |
Apr 08, 2022 | 34.64 | 35.04 | 32.59 | 32.75 | 427,364 | -2.20(-6.29%) |
Apr 07, 2022 | 36.05 | 36.90 | 34.72 | 34.95 | 280,907 | -1.25(-3.45%) |
Apr 06, 2022 | 37.41 | 37.41 | 35.45 | 36.20 | 377,281 | -2.20(-5.73%) |
Apr 05, 2022 | 45.99 | 46.83 | 38.30 | 38.40 | 351,737 | -7.59(-16.50%) |
Apr 04, 2022 | 46.35 | 47.27 | 45.19 | 45.99 | 65,290 | +0.01(+0.02%) |
Apr 01, 2022 | 45.27 | 46.95 | 44.77 | 45.98 | 90,317 | +1.12(+2.50%) |
Mar 31, 2022 | 44.72 | 46.84 | 43.45 | 44.86 | 145,472 | +0.86(+1.95%) |
Mar 30, 2022 | 44.99 | 46.52 | 43.65 | 44.00 | 173,464 | -1.82(-3.97%) |
Mar 29, 2022 | 43.32 | 46.29 | 43.32 | 45.82 | 238,931 | +3.36(+7.91%) |
Mar 28, 2022 | 42.42 | 43.47 | 41.09 | 42.46 | 120,601 | +0.09(+0.21%) |
Mar 25, 2022 | 44.33 | 44.33 | 41.59 | 42.37 | 120,752 | -1.80(-4.08%) |
Mar 24, 2022 | 43.92 | 45.70 | 41.58 | 44.17 | 125,739 | +0.55(+1.26%) |
Mar 23, 2022 | 45.21 | 45.80 | 43.36 | 43.62 | 101,685 | -2.30(-5.01%) |
Mar 22, 2022 | 43.12 | 46.20 | 43.00 | 45.92 | 67,110 | +2.27(+5.20%) |
Mar 21, 2022 | 44.85 | 44.87 | 42.93 | 43.65 | 84,262 | -1.47(-3.26%) |
Mar 18, 2022 | 43.39 | 46.50 | 42.97 | 45.12 | 203,498 | +1.25(+2.85%) |
Mar 17, 2022 | 41.02 | 44.38 | 40.86 | 43.87 | 142,859 | +2.48(+5.99%) |
Mar 16, 2022 | 37.40 | 41.63 | 37.38 | 41.39 | 140,499 | +4.93(+13.52%) |
Mar 15, 2022 | 37.55 | 37.84 | 36.00 | 36.46 | 155,363 | -0.56(-1.51%) |
Mar 14, 2022 | 39.79 | 40.09 | 36.94 | 37.02 | 313,648 | -2.93(-7.33%) |
Mar 11, 2022 | 43.94 | 44.23 | 39.82 | 39.95 | 123,226 | -3.17(-7.35%) |
Mar 10, 2022 | 42.30 | 43.48 | 41.58 | 43.12 | 108,421 | -0.19(-0.44%) |
Mar 09, 2022 | 42.95 | 44.76 | 42.67 | 43.31 | 168,183 | +1.50(+3.59%) |
Mar 08, 2022 | 41.03 | 43.16 | 40.13 | 41.81 | 143,016 | +0.51(+1.23%) |
Mar 07, 2022 | 42.12 | 43.34 | 41.01 | 41.30 | 137,636 | -0.96(-2.27%) |
Mar 04, 2022 | 44.58 | 44.66 | 41.87 | 42.26 | 130,439 | -2.87(-6.36%) |
Mar 03, 2022 | 46.38 | 46.49 | 43.78 | 45.13 | 207,093 | -0.93(-2.02%) |
Mar 02, 2022 | 46.68 | 47.31 | 45.20 | 46.06 | 156,276 | -0.64(-1.37%) |