Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.27 | 28.88 | 26.01 | 26.45 | 3,142,528 | -2.18(-7.61%) |
May 27, 2022 | 26.34 | 28.72 | 26.05 | 28.63 | 2,408,947 | +2.46(+9.40%) |
May 26, 2022 | 25.38 | 27.30 | 25.31 | 26.17 | 2,695,713 | +0.19(+0.73%) |
May 25, 2022 | 23.06 | 26.29 | 23.01 | 25.98 | 3,688,649 | +3.04(+13.25%) |
May 24, 2022 | 26.41 | 26.56 | 22.20 | 22.94 | 4,579,716 | -1.73(-7.01%) |
May 23, 2022 | 24.29 | 24.67 | 23.00 | 24.67 | 2,472,478 | +0.30(+1.23%) |
May 20, 2022 | 25.71 | 26.00 | 23.51 | 24.37 | 3,834,956 | -1.13(-4.43%) |
May 19, 2022 | 25.91 | 27.29 | 25.36 | 25.50 | 3,205,394 | -0.92(-3.48%) |
May 18, 2022 | 26.60 | 27.68 | 25.13 | 26.42 | 2,754,071 | -0.54(-2.00%) |
May 17, 2022 | 28.00 | 28.54 | 25.51 | 26.96 | 3,823,025 | -0.28(-1.03%) |
May 16, 2022 | 30.70 | 31.08 | 27.05 | 27.24 | 3,603,876 | -4.00(-12.80%) |
May 13, 2022 | 26.05 | 31.88 | 25.88 | 31.24 | 9,799,647 | +6.16(+24.56%) |
May 12, 2022 | 21.03 | 29.40 | 20.50 | 25.08 | 22,397,618 | -1.09(-4.17%) |
May 11, 2022 | 30.28 | 30.55 | 25.75 | 26.17 | 6,842,229 | -4.20(-13.83%) |
May 10, 2022 | 31.84 | 32.61 | 28.28 | 30.37 | 3,420,630 | -0.79(-2.52%) |
May 09, 2022 | 35.00 | 35.40 | 30.77 | 31.16 | 3,575,738 | -4.67(-13.05%) |
May 06, 2022 | 38.54 | 38.72 | 35.43 | 35.83 | 1,954,131 | -2.60(-6.77%) |
May 05, 2022 | 40.90 | 40.99 | 37.59 | 38.43 | 2,109,688 | -3.33(-7.97%) |
May 04, 2022 | 38.80 | 41.95 | 37.93 | 41.76 | 2,773,117 | +2.86(+7.35%) |
May 03, 2022 | 37.81 | 39.41 | 37.45 | 38.90 | 2,266,035 | +0.57(+1.49%) |
May 02, 2022 | 36.53 | 38.33 | 35.94 | 38.33 | 1,868,062 | +1.45(+3.93%) |
Apr 29, 2022 | 39.23 | 40.82 | 36.79 | 36.88 | 1,814,481 | -2.94(-7.38%) |
Apr 28, 2022 | 37.76 | 39.88 | 36.64 | 39.82 | 3,634,206 | +1.60(+4.19%) |
Apr 27, 2022 | 35.54 | 47.44 | 35.41 | 38.22 | 20,081,926 | +2.69(+7.57%) |
Apr 26, 2022 | 38.18 | 38.48 | 35.53 | 35.53 | 2,166,009 | -2.95(-7.67%) |
Apr 25, 2022 | 37.61 | 38.66 | 36.67 | 38.48 | 1,578,954 | +0.88(+2.34%) |
Apr 22, 2022 | 38.63 | 40.11 | 37.53 | 37.60 | 2,017,230 | -0.91(-2.36%) |
Apr 21, 2022 | 40.27 | 40.79 | 37.60 | 38.51 | 2,191,894 | -1.68(-4.18%) |
Apr 20, 2022 | 42.01 | 42.17 | 39.59 | 40.19 | 1,854,678 | -2.15(-5.08%) |
Apr 19, 2022 | 40.31 | 43.20 | 40.06 | 42.34 | 3,189,912 | +1.58(+3.88%) |
Apr 18, 2022 | 43.07 | 43.20 | 40.28 | 40.76 | 2,008,935 | -2.25(-5.23%) |
Apr 14, 2022 | 44.70 | 45.29 | 42.87 | 43.01 | 1,786,937 | -2.01(-4.46%) |
Apr 13, 2022 | 43.20 | 45.32 | 43.01 | 45.02 | 1,554,477 | +1.44(+3.30%) |
Apr 12, 2022 | 44.94 | 46.50 | 42.98 | 43.58 | 1,811,772 | -0.38(-0.86%) |
Apr 11, 2022 | 43.00 | 44.88 | 42.41 | 43.96 | 1,293,915 | +0.85(+1.97%) |
Apr 08, 2022 | 43.94 | 45.31 | 42.77 | 43.11 | 1,692,149 | -0.83(-1.89%) |
Apr 07, 2022 | 43.64 | 44.68 | 41.43 | 43.94 | 2,482,481 | +0.38(+0.87%) |
Apr 06, 2022 | 46.50 | 46.74 | 42.51 | 43.56 | 3,287,822 | -3.84(-8.10%) |
Apr 05, 2022 | 50.70 | 50.88 | 46.90 | 47.40 | 2,320,692 | -4.04(-7.85%) |
Apr 04, 2022 | 49.68 | 51.98 | 49.30 | 51.44 | 1,873,282 | +2.14(+4.34%) |
Apr 01, 2022 | 48.48 | 49.49 | 47.38 | 49.30 | 1,677,804 | +0.99(+2.05%) |
Mar 31, 2022 | 49.43 | 50.18 | 47.84 | 48.31 | 1,957,815 | -0.68(-1.39%) |
Mar 30, 2022 | 50.28 | 51.93 | 48.54 | 48.99 | 1,967,696 | -2.38(-4.63%) |
Mar 29, 2022 | 49.41 | 52.73 | 49.41 | 51.37 | 3,650,273 | +2.23(+4.54%) |
Mar 28, 2022 | 45.65 | 49.42 | 45.50 | 49.14 | 4,524,349 | +0.51(+1.05%) |
Mar 25, 2022 | 51.22 | 51.22 | 48.05 | 48.63 | 1,747,565 | -1.95(-3.86%) |
Mar 24, 2022 | 50.28 | 50.65 | 47.70 | 50.58 | 2,534,785 | +0.48(+0.96%) |
Mar 23, 2022 | 51.20 | 53.47 | 49.93 | 50.10 | 3,071,340 | -1.16(-2.26%) |
Mar 22, 2022 | 48.85 | 51.62 | 47.81 | 51.26 | 3,207,625 | +2.85(+5.89%) |
Mar 21, 2022 | 50.27 | 50.38 | 47.26 | 48.41 | 2,764,099 | -1.87(-3.72%) |
Mar 18, 2022 | 48.22 | 51.99 | 47.19 | 50.28 | 4,965,973 | +3.49(+7.46%) |
Mar 17, 2022 | 43.44 | 47.05 | 43.21 | 46.79 | 2,727,538 | +2.83(+6.44%) |
Mar 16, 2022 | 40.15 | 43.96 | 39.39 | 43.96 | 3,633,560 | +5.07(+13.04%) |
Mar 15, 2022 | 36.10 | 39.28 | 35.74 | 38.89 | 2,635,764 | +2.72(+7.52%) |
Mar 14, 2022 | 38.13 | 38.40 | 36.10 | 36.17 | 2,643,889 | -2.59(-6.68%) |
Mar 11, 2022 | 42.79 | 42.91 | 38.38 | 38.76 | 3,422,120 | -3.82(-8.97%) |
Mar 10, 2022 | 43.95 | 43.99 | 41.73 | 42.58 | 1,850,236 | -1.93(-4.34%) |
Mar 09, 2022 | 43.23 | 45.50 | 43.23 | 44.51 | 1,897,591 | +2.03(+4.78%) |
Mar 08, 2022 | 42.00 | 44.08 | 40.30 | 42.48 | 2,780,097 | +0.17(+0.40%) |
Mar 07, 2022 | 42.50 | 44.35 | 41.14 | 42.31 | 3,493,409 | -0.87(-2.01%) |
Mar 04, 2022 | 45.57 | 46.76 | 42.70 | 43.18 | 3,062,532 | -3.23(-6.96%) |
Mar 03, 2022 | 46.06 | 47.78 | 44.82 | 46.41 | 3,194,790 | +0.51(+1.11%) |
Mar 02, 2022 | 47.42 | 47.71 | 44.63 | 45.90 | 3,480,735 | -1.52(-3.21%) |