Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.05 | 15.30 | 14.06 | 14.27 | 482,692 | -0.78(-5.18%) |
May 27, 2022 | 14.27 | 15.07 | 14.11 | 15.05 | 798,120 | +0.82(+5.76%) |
May 26, 2022 | 14.73 | 14.88 | 13.79 | 14.23 | 967,103 | -0.21(-1.45%) |
May 25, 2022 | 14.34 | 14.89 | 13.87 | 14.44 | 663,833 | +0.26(+1.83%) |
May 24, 2022 | 14.77 | 14.82 | 13.62 | 14.18 | 592,319 | -0.70(-4.70%) |
May 23, 2022 | 14.93 | 16.05 | 14.62 | 14.88 | 941,096 | +0.09(+0.61%) |
May 20, 2022 | 15.25 | 15.60 | 13.64 | 14.79 | 741,715 | -0.10(-0.67%) |
May 19, 2022 | 15.57 | 15.94 | 14.76 | 14.89 | 808,013 | -0.63(-4.06%) |
May 18, 2022 | 16.72 | 17.11 | 14.94 | 15.52 | 842,320 | -1.91(-10.96%) |
May 17, 2022 | 17.05 | 17.54 | 16.70 | 17.43 | 536,193 | +0.84(+5.06%) |
May 16, 2022 | 17.29 | 17.48 | 16.29 | 16.59 | 929,912 | -0.85(-4.87%) |
May 13, 2022 | 17.28 | 18.02 | 17.05 | 17.44 | 961,004 | +0.54(+3.20%) |
May 12, 2022 | 16.70 | 17.55 | 15.74 | 16.90 | 1,211,231 | +0.30(+1.81%) |
May 11, 2022 | 18.09 | 18.63 | 16.45 | 16.60 | 1,125,434 | -1.73(-9.44%) |
May 10, 2022 | 19.86 | 20.65 | 18.20 | 18.33 | 859,703 | +0.08(+0.44%) |
May 09, 2022 | 18.35 | 19.30 | 17.96 | 18.25 | 1,250,853 | -0.79(-4.15%) |
May 06, 2022 | 20.01 | 20.15 | 18.40 | 19.04 | 1,274,935 | -0.98(-4.90%) |
May 05, 2022 | 21.88 | 22.00 | 19.23 | 20.02 | 1,434,554 | -2.02(-9.17%) |
May 04, 2022 | 24.83 | 24.83 | 20.62 | 22.04 | 2,430,648 | -2.84(-11.41%) |
May 03, 2022 | 29.00 | 29.11 | 23.16 | 24.88 | 2,228,247 | -7.85(-23.98%) |
May 02, 2022 | 31.06 | 32.76 | 30.42 | 32.73 | 695,614 | +1.38(+4.40%) |
Apr 29, 2022 | 32.41 | 33.87 | 30.99 | 31.35 | 290,007 | -1.14(-3.51%) |
Apr 28, 2022 | 32.81 | 34.16 | 29.81 | 32.49 | 789,290 | +1.15(+3.67%) |
Apr 27, 2022 | 33.04 | 33.78 | 31.20 | 31.34 | 400,822 | -1.72(-5.20%) |
Apr 26, 2022 | 33.98 | 34.93 | 32.71 | 33.06 | 576,941 | -1.45(-4.20%) |
Apr 25, 2022 | 33.56 | 34.71 | 33.45 | 34.51 | 261,052 | +0.63(+1.86%) |
Apr 22, 2022 | 34.43 | 35.88 | 33.62 | 33.88 | 291,742 | -0.82(-2.36%) |
Apr 21, 2022 | 37.51 | 38.04 | 34.52 | 34.70 | 347,062 | -2.27(-6.14%) |
Apr 20, 2022 | 37.17 | 37.76 | 35.61 | 36.97 | 311,732 | -0.08(-0.22%) |
Apr 19, 2022 | 36.27 | 38.41 | 35.91 | 37.05 | 442,705 | +1.13(+3.15%) |
Apr 18, 2022 | 38.13 | 39.50 | 35.61 | 35.92 | 502,589 | -2.12(-5.57%) |
Apr 14, 2022 | 38.30 | 38.75 | 37.49 | 38.04 | 332,452 | -0.58(-1.50%) |
Apr 13, 2022 | 36.60 | 39.09 | 36.53 | 38.62 | 500,479 | +2.12(+5.81%) |
Apr 12, 2022 | 36.21 | 37.16 | 35.77 | 36.50 | 374,969 | +1.25(+3.55%) |
Apr 11, 2022 | 35.01 | 36.89 | 34.21 | 35.25 | 929,690 | -0.38(-1.07%) |
Apr 08, 2022 | 37.42 | 37.65 | 35.40 | 35.63 | 303,238 | -1.79(-4.78%) |
Apr 07, 2022 | 37.98 | 39.37 | 36.86 | 37.42 | 301,823 | -0.87(-2.27%) |
Apr 06, 2022 | 37.31 | 39.27 | 37.16 | 38.29 | 319,601 | +0.11(+0.29%) |
Apr 05, 2022 | 42.79 | 42.93 | 37.97 | 38.18 | 537,889 | -4.37(-10.27%) |
Apr 04, 2022 | 42.19 | 43.67 | 41.51 | 42.55 | 861,873 | +0.89(+2.14%) |
Apr 01, 2022 | 42.29 | 43.53 | 41.10 | 41.66 | 755,832 | -0.66(-1.56%) |
Mar 31, 2022 | 41.81 | 43.49 | 41.08 | 42.32 | 311,289 | +0.81(+1.95%) |
Mar 30, 2022 | 42.95 | 44.74 | 41.22 | 41.51 | 298,218 | -1.80(-4.16%) |
Mar 29, 2022 | 41.39 | 43.32 | 41.39 | 43.31 | 411,791 | +3.00(+7.44%) |
Mar 28, 2022 | 40.48 | 41.32 | 39.50 | 40.31 | 160,497 | -0.11(-0.27%) |
Mar 25, 2022 | 42.06 | 42.06 | 40.24 | 40.42 | 181,472 | -1.87(-4.42%) |
Mar 24, 2022 | 41.43 | 42.30 | 40.63 | 42.29 | 151,309 | +1.24(+3.02%) |
Mar 23, 2022 | 42.45 | 43.58 | 40.90 | 41.05 | 228,750 | -1.75(-4.09%) |
Mar 22, 2022 | 40.76 | 43.09 | 40.56 | 42.80 | 273,052 | +2.20(+5.42%) |
Mar 21, 2022 | 43.20 | 43.23 | 40.41 | 40.60 | 401,878 | -2.69(-6.21%) |
Mar 18, 2022 | 41.26 | 43.48 | 40.36 | 43.29 | 939,286 | +1.81(+4.36%) |
Mar 17, 2022 | 38.01 | 41.49 | 38.01 | 41.48 | 606,800 | +2.98(+7.74%) |
Mar 16, 2022 | 36.52 | 38.55 | 36.13 | 38.50 | 427,213 | +2.84(+7.96%) |
Mar 15, 2022 | 37.44 | 37.53 | 34.51 | 35.66 | 585,018 | -1.18(-3.20%) |
Mar 14, 2022 | 38.75 | 39.31 | 36.27 | 36.84 | 389,056 | -1.59(-4.14%) |
Mar 11, 2022 | 40.36 | 41.15 | 38.42 | 38.43 | 296,937 | -1.18(-2.98%) |
Mar 10, 2022 | 38.73 | 40.94 | 37.54 | 39.61 | 361,703 | -0.52(-1.30%) |
Mar 09, 2022 | 37.70 | 40.35 | 37.07 | 40.13 | 549,833 | +3.87(+10.67%) |
Mar 08, 2022 | 35.47 | 38.17 | 34.28 | 36.26 | 436,775 | +0.96(+2.72%) |
Mar 07, 2022 | 36.40 | 37.00 | 35.11 | 35.30 | 356,963 | -0.59(-1.64%) |
Mar 04, 2022 | 37.08 | 37.97 | 35.44 | 35.89 | 293,881 | -1.85(-4.90%) |
Mar 03, 2022 | 39.50 | 39.50 | 36.97 | 37.74 | 359,846 | -1.36(-3.48%) |
Mar 02, 2022 | 39.16 | 39.50 | 38.31 | 39.10 | 263,130 | +0.57(+1.48%) |