Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.86 | 28.86 | 27.00 | 27.32 | 18,508 | -0.78(-2.78%) |
May 27, 2022 | 28.43 | 28.50 | 27.05 | 28.09 | 12,413 | +0.34(+1.24%) |
May 26, 2022 | 28.50 | 28.49 | 27.00 | 27.75 | 15,726 | -0.37(-1.31%) |
May 25, 2022 | 28.81 | 30.00 | 27.75 | 28.12 | 8,427 | -0.02(-0.05%) |
May 24, 2022 | 29.76 | 29.76 | 27.68 | 28.13 | 14,305 | -1.43(-4.82%) |
May 23, 2022 | 30.75 | 31.25 | 29.14 | 29.56 | 16,656 | -0.35(-1.18%) |
May 20, 2022 | 30.00 | 32.62 | 29.52 | 29.91 | 23,397 | +0.50(+1.68%) |
May 19, 2022 | 29.18 | 30.75 | 29.14 | 29.41 | 9,041 | +0.11(+0.38%) |
May 18, 2022 | 30.00 | 30.75 | 28.88 | 29.30 | 8,266 | -1.02(-3.36%) |
May 17, 2022 | 29.25 | 30.57 | 29.10 | 30.32 | 7,295 | +1.22(+4.20%) |
May 16, 2022 | 30.11 | 31.50 | 28.97 | 29.10 | 9,191 | -1.52(-4.97%) |
May 13, 2022 | 28.98 | 31.50 | 28.61 | 30.62 | 12,848 | +2.09(+7.33%) |
May 12, 2022 | 27.75 | 29.16 | 27.16 | 28.53 | 16,277 | -0.27(-0.94%) |
May 11, 2022 | 29.25 | 29.99 | 27.00 | 28.80 | 16,351 | -1.19(-3.98%) |
May 10, 2022 | 30.75 | 32.70 | 28.96 | 29.99 | 14,202 | -1.02(-3.29%) |
May 09, 2022 | 31.31 | 31.88 | 30.07 | 31.01 | 13,721 | -0.73(-2.32%) |
May 06, 2022 | 32.25 | 33.52 | 30.38 | 31.75 | 9,425 | -1.77(-5.28%) |
May 05, 2022 | 34.50 | 35.59 | 32.40 | 33.52 | 9,625 | -1.36(-3.89%) |
May 04, 2022 | 34.50 | 35.26 | 32.40 | 34.88 | 9,935 | +0.52(+1.51%) |
May 03, 2022 | 34.50 | 35.25 | 33.45 | 34.36 | 9,111 | +0.59(+1.75%) |
May 02, 2022 | 33.75 | 35.25 | 32.44 | 33.77 | 7,407 | +0.19(+0.56%) |
Apr 29, 2022 | 36.07 | 36.75 | 33.58 | 33.58 | 12,960 | -1.30(-3.74%) |
Apr 28, 2022 | 35.70 | 37.07 | 32.44 | 34.88 | 11,850 | -0.83(-2.31%) |
Apr 27, 2022 | 33.75 | 36.00 | 33.38 | 35.71 | 24,840 | +2.33(+6.99%) |
Apr 26, 2022 | 35.98 | 37.02 | 32.25 | 33.38 | 19,436 | -2.86(-7.89%) |
Apr 25, 2022 | 36.90 | 37.68 | 34.95 | 36.23 | 16,767 | -1.29(-3.44%) |
Apr 22, 2022 | 37.50 | 38.25 | 36.02 | 37.52 | 9,050 | -0.04(-0.10%) |
Apr 21, 2022 | 41.62 | 42.75 | 36.01 | 37.56 | 23,424 | -3.09(-7.60%) |
Apr 20, 2022 | 43.24 | 43.24 | 40.58 | 40.65 | 9,918 | -1.98(-4.64%) |
Apr 19, 2022 | 40.48 | 42.75 | 39.79 | 42.63 | 12,547 | +1.91(+4.70%) |
Apr 18, 2022 | 42.00 | 42.00 | 38.25 | 40.72 | 17,916 | -1.55(-3.66%) |
Apr 14, 2022 | 45.75 | 46.88 | 42.01 | 42.26 | 21,434 | -1.75(-3.97%) |
Apr 13, 2022 | 39.00 | 44.99 | 37.88 | 44.01 | 34,126 | +4.57(+11.58%) |
Apr 12, 2022 | 42.00 | 43.48 | 38.25 | 39.44 | 22,177 | -1.83(-4.43%) |
Apr 11, 2022 | 42.72 | 44.25 | 39.75 | 41.27 | 27,513 | -2.22(-5.10%) |
Apr 08, 2022 | 46.36 | 47.96 | 42.10 | 43.49 | 29,827 | -2.49(-5.42%) |
Apr 07, 2022 | 45.00 | 48.52 | 44.75 | 45.98 | 25,040 | +0.83(+1.83%) |
Apr 06, 2022 | 48.75 | 49.48 | 43.97 | 45.16 | 42,387 | -4.16(-8.43%) |
Apr 05, 2022 | 52.50 | 53.25 | 48.75 | 49.31 | 37,096 | -4.09(-7.65%) |
Apr 04, 2022 | 48.57 | 57.75 | 47.37 | 53.40 | 114,821 | +6.14(+13.00%) |
Apr 01, 2022 | 50.98 | 50.98 | 45.75 | 47.26 | 92,878 | -5.88(-11.07%) |
Mar 31, 2022 | 46.30 | 61.12 | 43.13 | 53.14 | 449,160 | +12.97(+32.28%) |
Mar 30, 2022 | 40.12 | 42.00 | 39.00 | 40.17 | 22,933 | -0.25(-0.61%) |
Mar 29, 2022 | 40.27 | 40.78 | 38.25 | 40.42 | 21,452 | +1.51(+3.89%) |
Mar 28, 2022 | 39.00 | 40.79 | 37.50 | 38.90 | 26,836 | -0.09(-0.23%) |
Mar 25, 2022 | 43.50 | 43.76 | 38.30 | 38.99 | 31,939 | -3.46(-8.14%) |
Mar 24, 2022 | 45.00 | 46.50 | 41.34 | 42.45 | 42,682 | -1.35(-3.08%) |
Mar 23, 2022 | 42.35 | 46.61 | 42.00 | 43.80 | 72,747 | +0.75(+1.74%) |
Mar 22, 2022 | 40.50 | 45.75 | 40.50 | 43.05 | 58,456 | +2.08(+5.09%) |
Mar 21, 2022 | 45.00 | 45.00 | 40.01 | 40.97 | 56,980 | -3.74(-8.37%) |
Mar 18, 2022 | 39.23 | 47.35 | 38.29 | 44.71 | 126,448 | +4.10(+10.08%) |
Mar 17, 2022 | 33.00 | 43.87 | 31.70 | 40.61 | 189,188 | +6.16(+17.90%) |
Mar 16, 2022 | 39.01 | 40.50 | 32.92 | 34.45 | 223,745 | -6.45(-15.77%) |
Mar 15, 2022 | 28.21 | 43.14 | 27.05 | 40.90 | 496,443 | +12.60(+44.53%) |
Mar 14, 2022 | 29.25 | 31.50 | 27.95 | 28.30 | 51,185 | -0.95(-3.26%) |
Mar 11, 2022 | 31.50 | 31.50 | 29.25 | 29.25 | 29,464 | -1.30(-4.27%) |
Mar 10, 2022 | 30.00 | 31.12 | 29.45 | 30.55 | 30,568 | -0.94(-2.98%) |
Mar 09, 2022 | 30.75 | 34.12 | 29.09 | 31.49 | 87,345 | +1.20(+3.96%) |
Mar 08, 2022 | 27.75 | 33.75 | 25.73 | 30.29 | 112,046 | +1.90(+6.68%) |
Mar 07, 2022 | 30.00 | 29.93 | 27.77 | 28.39 | 46,570 | -1.58(-5.28%) |
Mar 04, 2022 | 30.75 | 30.75 | 28.65 | 29.98 | 79,553 | -1.09(-3.50%) |
Mar 03, 2022 | 33.00 | 33.46 | 30.64 | 31.07 | 140,855 | -1.89(-5.74%) |
Mar 02, 2022 | 34.68 | 35.02 | 31.52 | 32.95 | 125,624 | -2.30(-6.51%) |