Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.79 | 33.47 | 31.29 | 31.29 | 951,995 | -2.04(-6.12%) |
May 27, 2022 | 32.11 | 34.97 | 31.16 | 33.33 | 1,608,763 | +1.09(+3.38%) |
May 26, 2022 | 32.93 | 34.29 | 32.24 | 32.24 | 1,669,906 | -6.12(-15.96%) |
May 25, 2022 | 39.18 | 39.87 | 37.69 | 38.37 | 1,139,088 | -1.22(-3.09%) |
May 24, 2022 | 39.05 | 40.27 | 37.55 | 39.59 | 856,962 | -0.27(-0.68%) |
May 23, 2022 | 38.37 | 41.22 | 37.55 | 39.86 | 1,132,780 | +0.54(+1.38%) |
May 20, 2022 | 38.23 | 39.32 | 36.60 | 39.32 | 831,278 | +1.50(+3.96%) |
May 19, 2022 | 35.51 | 38.49 | 35.37 | 37.82 | 1,591,085 | -3.67(-8.85%) |
May 18, 2022 | 40.68 | 46.53 | 40.00 | 41.50 | 4,329,929 | +2.59(+6.64%) |
May 17, 2022 | 37.01 | 38.91 | 35.24 | 38.91 | 1,356,971 | +1.90(+5.15%) |
May 16, 2022 | 35.78 | 39.18 | 33.61 | 37.01 | 2,219,073 | +1.63(+4.62%) |
May 13, 2022 | 37.82 | 37.96 | 34.15 | 35.37 | 2,195,004 | -0.41(-1.14%) |
May 12, 2022 | 32.65 | 36.33 | 31.84 | 35.78 | 1,168,118 | +2.04(+6.05%) |
May 11, 2022 | 36.60 | 38.23 | 33.33 | 33.74 | 1,468,128 | -3.67(-9.82%) |
May 10, 2022 | 40.41 | 40.93 | 36.46 | 37.41 | 2,255,123 | -2.04(-5.17%) |
May 09, 2022 | 43.13 | 46.12 | 38.98 | 39.46 | 3,008,586 | -5.31(-11.85%) |
May 06, 2022 | 45.44 | 46.94 | 40.68 | 44.76 | 10,238,176 | +9.80(+28.02%) |
May 05, 2022 | 34.97 | 35.51 | 33.88 | 34.97 | 2,020,259 | -1.22(-3.38%) |
May 04, 2022 | 35.24 | 36.33 | 33.33 | 36.19 | 848,887 | +1.22(+3.50%) |
May 03, 2022 | 35.78 | 36.60 | 34.15 | 34.97 | 829,352 | -1.36(-3.75%) |
May 02, 2022 | 35.10 | 36.60 | 34.01 | 36.33 | 1,177,785 | +2.59(+7.66%) |
Apr 29, 2022 | 31.97 | 35.78 | 31.70 | 33.74 | 1,428,822 | +1.36(+4.20%) |
Apr 28, 2022 | 31.29 | 33.06 | 30.07 | 32.38 | 933,412 | +1.22(+3.93%) |
Apr 27, 2022 | 29.93 | 31.29 | 29.80 | 31.16 | 776,576 | +0.68(+2.23%) |
Apr 26, 2022 | 31.02 | 31.56 | 29.66 | 30.48 | 684,947 | -1.77(-5.49%) |
Apr 25, 2022 | 30.20 | 32.52 | 29.73 | 32.24 | 756,696 | +1.63(+5.33%) |
Apr 22, 2022 | 31.29 | 32.79 | 30.34 | 30.61 | 784,379 | -1.22(-3.85%) |
Apr 21, 2022 | 32.93 | 33.47 | 31.29 | 31.84 | 828,990 | -0.82(-2.50%) |
Apr 20, 2022 | 35.78 | 35.88 | 32.52 | 32.65 | 1,063,451 | -3.54(-9.77%) |
Apr 19, 2022 | 33.74 | 36.73 | 32.65 | 36.19 | 1,178,178 | +2.04(+5.98%) |
Apr 18, 2022 | 34.15 | 36.05 | 32.59 | 34.15 | 1,207,315 | +0.95(+2.87%) |
Apr 14, 2022 | 36.73 | 36.73 | 33.06 | 33.20 | 1,460,972 | -3.54(-9.63%) |
Apr 13, 2022 | 36.19 | 37.82 | 35.51 | 36.73 | 1,121,297 | -0.14(-0.37%) |
Apr 12, 2022 | 38.91 | 39.18 | 35.78 | 36.87 | 1,032,304 | -1.63(-4.24%) |
Apr 11, 2022 | 36.60 | 40.00 | 36.46 | 38.50 | 1,250,992 | +0.82(+2.17%) |
Apr 08, 2022 | 36.60 | 37.82 | 35.10 | 37.69 | 1,079,273 | +0.68(+1.84%) |
Apr 07, 2022 | 38.91 | 39.32 | 35.78 | 37.01 | 1,206,424 | -2.31(-5.88%) |
Apr 06, 2022 | 39.46 | 40.82 | 38.37 | 39.32 | 1,133,959 | -1.36(-3.34%) |
Apr 05, 2022 | 41.50 | 42.99 | 40.27 | 40.68 | 1,173,758 | -0.95(-2.29%) |
Apr 04, 2022 | 41.09 | 42.45 | 40.27 | 41.63 | 1,217,095 | +0.54(+1.32%) |
Apr 01, 2022 | 40.82 | 42.04 | 39.46 | 41.09 | 1,351,976 | -2.45(-5.63%) |
Mar 31, 2022 | 42.18 | 43.81 | 40.41 | 43.54 | 1,524,917 | +1.09(+2.56%) |
Mar 30, 2022 | 45.17 | 47.07 | 42.18 | 42.45 | 2,160,582 | -3.54(-7.69%) |
Mar 29, 2022 | 40.82 | 46.26 | 39.86 | 45.99 | 3,355,534 | +5.58(+13.80%) |
Mar 28, 2022 | 40.41 | 40.68 | 37.01 | 40.41 | 1,763,389 | +0.27(+0.68%) |
Mar 25, 2022 | 41.09 | 42.04 | 39.18 | 40.14 | 1,407,906 | -1.90(-4.53%) |
Mar 24, 2022 | 44.08 | 44.29 | 41.22 | 42.04 | 2,522,006 | +1.63(+4.04%) |
Mar 23, 2022 | 41.22 | 41.50 | 39.05 | 40.41 | 2,041,673 | -1.36(-3.26%) |
Mar 22, 2022 | 41.36 | 43.95 | 39.05 | 41.77 | 3,292,728 | +0.00(+0.00%) |
Mar 21, 2022 | 41.36 | 44.63 | 38.50 | 41.77 | 6,342,337 | +8.03(+23.79%) |
Mar 18, 2022 | 31.70 | 35.03 | 31.02 | 33.74 | 2,330,055 | +1.63(+5.08%) |
Mar 17, 2022 | 30.07 | 33.14 | 29.52 | 32.11 | 1,371,250 | +1.63(+5.36%) |
Mar 16, 2022 | 29.66 | 30.88 | 28.57 | 30.48 | 1,335,687 | +1.36(+4.67%) |
Mar 15, 2022 | 27.21 | 29.66 | 26.80 | 29.12 | 1,482,236 | +1.36(+4.90%) |
Mar 14, 2022 | 28.30 | 28.98 | 26.39 | 27.76 | 1,456,346 | -1.36(-4.67%) |
Mar 11, 2022 | 31.43 | 31.43 | 28.71 | 29.12 | 954,544 | -1.36(-4.46%) |
Mar 10, 2022 | 31.29 | 31.29 | 29.12 | 30.48 | 893,345 | -0.82(-2.61%) |
Mar 09, 2022 | 30.75 | 33.20 | 30.34 | 31.29 | 1,162,621 | +1.63(+5.50%) |
Mar 08, 2022 | 28.71 | 31.29 | 27.48 | 29.66 | 1,811,643 | -0.27(-0.91%) |
Mar 07, 2022 | 31.84 | 32.11 | 29.93 | 29.93 | 1,489,130 | -2.18(-6.78%) |
Mar 04, 2022 | 32.65 | 33.47 | 31.97 | 32.11 | 1,138,733 | -0.68(-2.07%) |
Mar 03, 2022 | 34.83 | 35.24 | 32.52 | 32.79 | 1,043,015 | -2.31(-6.59%) |
Mar 02, 2022 | 33.20 | 36.73 | 31.70 | 35.10 | 1,943,644 | +2.18(+6.61%) |