Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.35 | 35.08 | 32.05 | 32.67 | 1,233,292 | -1.96(-5.66%) |
May 27, 2022 | 33.85 | 35.11 | 33.28 | 34.63 | 696,955 | +1.63(+4.94%) |
May 26, 2022 | 31.50 | 33.28 | 30.93 | 33.00 | 713,074 | +1.37(+4.33%) |
May 25, 2022 | 29.99 | 31.69 | 29.38 | 31.63 | 679,415 | +1.56(+5.19%) |
May 24, 2022 | 30.82 | 30.95 | 28.95 | 30.07 | 772,357 | -1.60(-5.05%) |
May 23, 2022 | 31.27 | 31.91 | 29.80 | 31.67 | 1,089,025 | +0.47(+1.51%) |
May 20, 2022 | 31.22 | 31.96 | 29.96 | 31.20 | 1,176,076 | +0.84(+2.77%) |
May 19, 2022 | 28.87 | 31.83 | 28.87 | 30.36 | 773,605 | +1.14(+3.90%) |
May 18, 2022 | 29.47 | 30.68 | 28.77 | 29.22 | 719,416 | -0.64(-2.14%) |
May 17, 2022 | 29.98 | 30.52 | 28.05 | 29.86 | 1,091,622 | +0.96(+3.32%) |
May 16, 2022 | 31.60 | 32.19 | 28.80 | 28.90 | 916,146 | -3.10(-9.69%) |
May 13, 2022 | 28.00 | 32.80 | 27.76 | 32.00 | 1,762,300 | +4.83(+17.78%) |
May 12, 2022 | 24.73 | 27.54 | 23.94 | 27.17 | 2,281,753 | +1.52(+5.93%) |
May 11, 2022 | 27.70 | 28.44 | 25.43 | 25.65 | 1,727,027 | -2.42(-8.62%) |
May 10, 2022 | 30.49 | 31.74 | 27.03 | 28.07 | 1,129,996 | -1.53(-5.17%) |
May 09, 2022 | 31.60 | 31.61 | 28.85 | 29.60 | 1,054,338 | -2.71(-8.39%) |
May 06, 2022 | 33.70 | 33.90 | 31.01 | 32.31 | 1,269,767 | -1.90(-5.55%) |
May 05, 2022 | 36.51 | 36.51 | 33.47 | 34.21 | 640,177 | -3.05(-8.19%) |
May 04, 2022 | 36.70 | 37.53 | 34.16 | 37.26 | 1,018,262 | +0.68(+1.86%) |
May 03, 2022 | 38.51 | 38.90 | 35.97 | 36.58 | 1,031,382 | -2.28(-5.87%) |
May 02, 2022 | 37.29 | 38.91 | 36.64 | 38.86 | 613,589 | +1.37(+3.65%) |
Apr 29, 2022 | 38.40 | 39.54 | 37.41 | 37.49 | 562,617 | -1.01(-2.62%) |
Apr 28, 2022 | 37.59 | 38.90 | 36.29 | 38.50 | 476,189 | +1.77(+4.82%) |
Apr 27, 2022 | 36.72 | 37.66 | 36.62 | 36.73 | 662,744 | -0.16(-0.43%) |
Apr 26, 2022 | 38.29 | 38.29 | 36.45 | 36.89 | 448,301 | -1.92(-4.95%) |
Apr 25, 2022 | 35.61 | 38.90 | 35.61 | 38.81 | 774,251 | +2.36(+6.47%) |
Apr 22, 2022 | 37.70 | 39.04 | 36.38 | 36.45 | 719,418 | -1.54(-4.05%) |
Apr 21, 2022 | 41.04 | 41.59 | 37.67 | 37.99 | 681,589 | -2.28(-5.66%) |
Apr 20, 2022 | 42.18 | 42.46 | 40.27 | 40.27 | 577,312 | -1.41(-3.38%) |
Apr 19, 2022 | 39.79 | 43.24 | 39.42 | 41.68 | 658,628 | +1.65(+4.12%) |
Apr 18, 2022 | 40.93 | 40.93 | 39.06 | 40.03 | 479,650 | -0.80(-1.96%) |
Apr 14, 2022 | 43.08 | 43.09 | 40.83 | 40.83 | 559,291 | -2.21(-5.13%) |
Apr 13, 2022 | 42.64 | 43.69 | 42.05 | 43.04 | 577,113 | +1.26(+3.02%) |
Apr 12, 2022 | 43.25 | 44.16 | 41.41 | 41.78 | 694,920 | -0.43(-1.02%) |
Apr 11, 2022 | 41.88 | 43.00 | 41.20 | 42.21 | 654,986 | -0.60(-1.40%) |
Apr 08, 2022 | 44.19 | 44.71 | 42.67 | 42.81 | 803,953 | -1.69(-3.80%) |
Apr 07, 2022 | 44.18 | 45.85 | 43.57 | 44.50 | 656,444 | +0.25(+0.56%) |
Apr 06, 2022 | 44.35 | 45.06 | 42.72 | 44.25 | 764,085 | -1.29(-2.83%) |
Apr 05, 2022 | 46.59 | 47.48 | 45.02 | 45.54 | 1,082,334 | -1.28(-2.73%) |
Apr 04, 2022 | 46.31 | 47.97 | 45.16 | 46.82 | 2,409,107 | +0.24(+0.52%) |
Apr 01, 2022 | 41.00 | 46.80 | 41.00 | 46.58 | 2,509,741 | +5.60(+13.67%) |
Mar 31, 2022 | 42.61 | 42.92 | 40.90 | 40.98 | 1,502,318 | -2.02(-4.70%) |
Mar 30, 2022 | 45.73 | 46.60 | 42.59 | 43.00 | 875,408 | -3.20(-6.93%) |
Mar 29, 2022 | 43.51 | 46.20 | 42.91 | 46.20 | 1,500,574 | +3.95(+9.35%) |
Mar 28, 2022 | 44.66 | 46.00 | 40.87 | 42.25 | 1,614,552 | -2.50(-5.59%) |
Mar 25, 2022 | 45.69 | 46.17 | 43.61 | 44.75 | 513,096 | -1.04(-2.27%) |
Mar 24, 2022 | 44.95 | 45.98 | 43.60 | 45.79 | 724,723 | +0.81(+1.80%) |
Mar 23, 2022 | 44.27 | 46.50 | 43.41 | 44.98 | 884,648 | +0.14(+0.31%) |
Mar 22, 2022 | 42.68 | 45.41 | 42.56 | 44.84 | 931,585 | +2.16(+5.06%) |
Mar 21, 2022 | 45.53 | 45.68 | 42.06 | 42.68 | 1,078,192 | -2.81(-6.18%) |
Mar 18, 2022 | 44.19 | 46.15 | 43.93 | 45.49 | 1,115,246 | +1.10(+2.48%) |
Mar 17, 2022 | 40.99 | 44.69 | 40.99 | 44.39 | 1,281,711 | +3.10(+7.51%) |
Mar 16, 2022 | 39.43 | 41.97 | 39.32 | 41.29 | 1,952,772 | +2.58(+6.66%) |
Mar 15, 2022 | 39.06 | 40.20 | 37.65 | 38.71 | 2,174,628 | -0.01(-0.03%) |
Mar 14, 2022 | 43.13 | 46.00 | 38.09 | 38.72 | 2,928,143 | -4.67(-10.76%) |
Mar 11, 2022 | 50.55 | 51.73 | 43.08 | 43.39 | 1,793,493 | -6.99(-13.87%) |
Mar 10, 2022 | 47.98 | 55.40 | 47.27 | 50.38 | 3,859,118 | +2.07(+4.28%) |
Mar 09, 2022 | 48.60 | 50.47 | 47.43 | 48.31 | 1,085,063 | +0.69(+1.45%) |
Mar 08, 2022 | 46.50 | 49.09 | 45.45 | 47.62 | 1,493,371 | +1.26(+2.72%) |
Mar 07, 2022 | 49.37 | 50.22 | 46.34 | 46.36 | 1,575,356 | -2.69(-5.48%) |
Mar 04, 2022 | 49.64 | 50.23 | 47.30 | 49.05 | 1,414,033 | -1.10(-2.19%) |
Mar 03, 2022 | 52.22 | 52.94 | 50.09 | 50.15 | 1,318,473 | -1.96(-3.76%) |
Mar 02, 2022 | 48.66 | 53.53 | 48.63 | 52.11 | 2,156,774 | +4.38(+9.18%) |