Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.08 | 27.16 | 24.31 | 25.00 | 950,347 | -1.46(-5.52%) |
May 27, 2022 | 23.93 | 26.83 | 23.28 | 26.46 | 760,742 | +2.33(+9.66%) |
May 26, 2022 | 25.00 | 25.86 | 24.00 | 24.13 | 837,542 | -1.14(-4.51%) |
May 25, 2022 | 25.85 | 26.75 | 24.49 | 25.27 | 676,861 | -0.78(-2.99%) |
May 24, 2022 | 27.18 | 27.55 | 25.81 | 26.05 | 881,190 | -2.11(-7.49%) |
May 23, 2022 | 31.65 | 31.74 | 27.11 | 28.16 | 1,103,753 | -3.49(-11.03%) |
May 20, 2022 | 32.01 | 33.26 | 29.90 | 31.65 | 839,514 | +0.14(+0.44%) |
May 19, 2022 | 30.92 | 32.38 | 30.85 | 31.51 | 441,811 | +0.38(+1.22%) |
May 18, 2022 | 32.53 | 33.64 | 30.53 | 31.13 | 665,204 | -2.45(-7.30%) |
May 17, 2022 | 31.00 | 33.72 | 30.79 | 33.58 | 970,140 | +2.76(+8.96%) |
May 16, 2022 | 27.92 | 30.84 | 27.13 | 30.82 | 574,989 | +2.92(+10.47%) |
May 13, 2022 | 25.92 | 28.83 | 25.92 | 27.90 | 711,054 | +2.56(+10.10%) |
May 12, 2022 | 25.21 | 26.00 | 24.13 | 25.34 | 1,281,744 | -0.45(-1.74%) |
May 11, 2022 | 29.00 | 29.20 | 25.59 | 25.79 | 942,344 | -3.50(-11.95%) |
May 10, 2022 | 28.48 | 29.60 | 27.05 | 29.29 | 884,617 | +2.47(+9.21%) |
May 09, 2022 | 29.04 | 29.47 | 26.57 | 26.82 | 1,046,485 | -3.00(-10.06%) |
May 06, 2022 | 36.01 | 36.06 | 28.86 | 29.82 | 2,958,818 | -6.92(-18.84%) |
May 05, 2022 | 37.98 | 38.80 | 35.70 | 36.74 | 641,052 | -1.76(-4.57%) |
May 04, 2022 | 36.45 | 38.64 | 34.09 | 38.50 | 1,096,982 | +2.66(+7.42%) |
May 03, 2022 | 34.41 | 37.09 | 33.83 | 35.84 | 910,081 | +1.80(+5.29%) |
May 02, 2022 | 31.11 | 34.16 | 30.20 | 34.04 | 1,331,145 | +2.29(+7.21%) |
Apr 29, 2022 | 31.93 | 33.55 | 31.49 | 31.75 | 735,521 | -0.25(-0.78%) |
Apr 28, 2022 | 30.94 | 32.61 | 29.70 | 32.00 | 858,039 | +1.50(+4.92%) |
Apr 27, 2022 | 30.00 | 31.61 | 30.00 | 30.50 | 785,750 | +0.51(+1.70%) |
Apr 26, 2022 | 30.18 | 30.95 | 28.97 | 29.99 | 1,696,940 | -0.51(-1.67%) |
Apr 25, 2022 | 30.40 | 31.75 | 28.88 | 30.50 | 4,406,800 | -8.60(-21.99%) |
Apr 22, 2022 | 39.20 | 40.08 | 38.60 | 39.10 | 708,199 | -0.50(-1.26%) |
Apr 21, 2022 | 43.82 | 44.53 | 39.49 | 39.60 | 1,246,808 | -3.44(-7.99%) |
Apr 20, 2022 | 40.59 | 43.52 | 39.07 | 43.04 | 1,748,826 | +2.12(+5.18%) |
Apr 19, 2022 | 40.26 | 41.61 | 38.05 | 40.92 | 10,975,993 | +8.22(+25.14%) |
Apr 18, 2022 | 36.69 | 36.73 | 32.57 | 32.70 | 989,391 | -4.16(-11.29%) |
Apr 14, 2022 | 37.87 | 37.88 | 36.10 | 36.86 | 602,581 | -1.14(-3.00%) |
Apr 13, 2022 | 38.19 | 39.66 | 37.98 | 38.00 | 634,154 | -0.35(-0.91%) |
Apr 12, 2022 | 40.61 | 41.51 | 37.83 | 38.35 | 589,921 | -2.09(-5.17%) |
Apr 11, 2022 | 40.45 | 41.25 | 39.25 | 40.44 | 765,035 | -0.25(-0.61%) |
Apr 08, 2022 | 44.10 | 44.45 | 40.42 | 40.69 | 801,154 | -3.51(-7.94%) |
Apr 07, 2022 | 46.85 | 47.04 | 43.40 | 44.20 | 766,960 | -2.52(-5.39%) |
Apr 06, 2022 | 46.11 | 47.20 | 44.71 | 46.72 | 691,316 | -0.03(-0.06%) |
Apr 05, 2022 | 46.56 | 47.40 | 45.78 | 46.75 | 517,525 | +0.37(+0.80%) |
Apr 04, 2022 | 44.29 | 46.47 | 43.37 | 46.38 | 808,674 | +2.47(+5.63%) |
Apr 01, 2022 | 41.82 | 43.95 | 41.38 | 43.91 | 816,027 | +2.52(+6.09%) |
Mar 31, 2022 | 40.11 | 41.95 | 40.00 | 41.39 | 910,963 | +1.37(+3.42%) |
Mar 30, 2022 | 39.42 | 41.40 | 38.51 | 40.02 | 1,004,509 | +0.71(+1.81%) |
Mar 29, 2022 | 36.06 | 40.91 | 35.75 | 39.31 | 1,769,669 | +4.20(+11.96%) |
Mar 28, 2022 | 36.47 | 39.29 | 34.51 | 35.11 | 1,494,422 | -0.25(-0.71%) |
Mar 25, 2022 | 36.04 | 36.22 | 34.52 | 35.36 | 469,775 | -0.62(-1.72%) |
Mar 24, 2022 | 34.81 | 35.98 | 34.75 | 35.98 | 427,862 | +1.41(+4.08%) |
Mar 23, 2022 | 34.13 | 36.16 | 34.00 | 34.57 | 418,837 | +0.13(+0.38%) |
Mar 22, 2022 | 33.38 | 34.93 | 33.21 | 34.44 | 492,015 | +1.14(+3.42%) |
Mar 21, 2022 | 34.39 | 34.94 | 32.61 | 33.30 | 437,850 | -0.31(-0.92%) |
Mar 18, 2022 | 33.93 | 35.10 | 33.33 | 33.61 | 1,119,978 | -0.57(-1.67%) |
Mar 17, 2022 | 31.55 | 34.25 | 30.87 | 34.18 | 617,594 | +2.67(+8.47%) |
Mar 16, 2022 | 29.60 | 31.55 | 29.00 | 31.51 | 628,432 | +2.38(+8.17%) |
Mar 15, 2022 | 28.96 | 29.27 | 27.33 | 29.13 | 541,144 | +0.53(+1.85%) |
Mar 14, 2022 | 33.01 | 33.03 | 27.88 | 28.60 | 863,167 | -4.19(-12.78%) |
Mar 11, 2022 | 32.12 | 33.61 | 31.81 | 32.79 | 442,583 | +0.88(+2.76%) |
Mar 10, 2022 | 30.82 | 32.79 | 30.74 | 31.91 | 696,299 | +0.78(+2.51%) |
Mar 09, 2022 | 28.56 | 31.22 | 28.34 | 31.13 | 637,634 | +2.88(+10.19%) |
Mar 08, 2022 | 28.85 | 29.36 | 27.73 | 28.25 | 764,822 | -0.60(-2.08%) |
Mar 07, 2022 | 29.68 | 30.52 | 28.38 | 28.85 | 445,798 | -1.06(-3.54%) |
Mar 04, 2022 | 30.05 | 31.22 | 29.52 | 29.91 | 957,365 | -0.55(-1.81%) |
Mar 03, 2022 | 31.24 | 31.88 | 29.62 | 30.46 | 474,474 | -0.99(-3.15%) |
Mar 02, 2022 | 30.58 | 31.74 | 29.31 | 31.45 | 892,892 | +0.47(+1.52%) |