Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.81 | 30.69 | 29.21 | 29.94 | 46,410 | -0.78(-2.54%) |
May 27, 2022 | 29.62 | 30.79 | 29.58 | 30.72 | 56,663 | +1.81(+6.25%) |
May 26, 2022 | 27.13 | 29.06 | 27.13 | 28.92 | 67,638 | +2.33(+8.78%) |
May 25, 2022 | 25.45 | 27.01 | 25.45 | 26.58 | 29,757 | +0.89(+3.46%) |
May 24, 2022 | 26.13 | 26.13 | 24.42 | 25.69 | 28,822 | -0.98(-3.66%) |
May 23, 2022 | 25.89 | 26.94 | 25.50 | 26.67 | 54,017 | +1.42(+5.61%) |
May 20, 2022 | 25.99 | 25.99 | 23.42 | 25.25 | 23,031 | +0.29(+1.17%) |
May 19, 2022 | 25.56 | 26.30 | 23.79 | 24.96 | 93,682 | -1.48(-5.58%) |
May 18, 2022 | 32.55 | 32.65 | 26.14 | 26.43 | 137,011 | -7.40(-21.88%) |
May 17, 2022 | 32.45 | 34.09 | 32.31 | 33.84 | 30,249 | +2.90(+9.38%) |
May 16, 2022 | 31.45 | 31.99 | 30.31 | 30.94 | 22,894 | -0.85(-2.67%) |
May 13, 2022 | 31.63 | 33.31 | 31.54 | 31.79 | 30,617 | +0.88(+2.84%) |
May 12, 2022 | 30.05 | 31.16 | 28.68 | 30.91 | 23,702 | +0.21(+0.67%) |
May 11, 2022 | 32.03 | 33.11 | 30.47 | 30.70 | 44,542 | -1.05(-3.29%) |
May 10, 2022 | 32.69 | 33.33 | 30.32 | 31.75 | 39,839 | -0.15(-0.46%) |
May 09, 2022 | 33.31 | 33.99 | 31.41 | 31.90 | 127,322 | -3.03(-8.67%) |
May 06, 2022 | 35.42 | 35.69 | 32.79 | 34.92 | 36,134 | -1.46(-4.00%) |
May 05, 2022 | 38.26 | 38.67 | 35.32 | 36.38 | 31,370 | -3.16(-7.98%) |
May 04, 2022 | 36.17 | 39.69 | 36.06 | 39.53 | 78,111 | +3.25(+8.97%) |
May 03, 2022 | 35.75 | 36.48 | 34.72 | 36.28 | 26,519 | +1.13(+3.22%) |
May 02, 2022 | 34.69 | 35.56 | 32.52 | 35.15 | 36,244 | +0.26(+0.76%) |
Apr 29, 2022 | 37.63 | 38.71 | 34.67 | 34.88 | 42,551 | -3.30(-8.65%) |
Apr 28, 2022 | 36.41 | 38.48 | 35.43 | 38.19 | 54,837 | +2.77(+7.83%) |
Apr 27, 2022 | 34.39 | 35.64 | 33.93 | 35.41 | 32,967 | +1.08(+3.16%) |
Apr 26, 2022 | 36.97 | 37.35 | 34.27 | 34.33 | 39,279 | -3.48(-9.20%) |
Apr 25, 2022 | 36.05 | 38.04 | 34.50 | 37.81 | 70,530 | +1.13(+3.09%) |
Apr 22, 2022 | 38.99 | 38.99 | 36.60 | 36.67 | 100,187 | -2.64(-6.71%) |
Apr 21, 2022 | 41.19 | 41.47 | 38.67 | 39.31 | 143,244 | -0.42(-1.06%) |
Apr 20, 2022 | 38.46 | 40.70 | 38.46 | 39.73 | 111,310 | +2.02(+5.36%) |
Apr 19, 2022 | 35.27 | 37.86 | 35.27 | 37.71 | 113,312 | +2.78(+7.97%) |
Apr 18, 2022 | 34.89 | 35.44 | 34.08 | 34.92 | 49,087 | -0.30(-0.86%) |
Apr 14, 2022 | 35.48 | 35.90 | 34.68 | 35.23 | 33,112 | +0.04(+0.11%) |
Apr 13, 2022 | 33.78 | 35.34 | 33.72 | 35.19 | 64,008 | +1.98(+5.97%) |
Apr 12, 2022 | 33.75 | 34.96 | 32.68 | 33.20 | 82,321 | +0.01(+0.03%) |
Apr 11, 2022 | 32.49 | 34.31 | 32.10 | 33.19 | 82,464 | +0.56(+1.71%) |
Apr 08, 2022 | 33.16 | 33.92 | 32.12 | 32.64 | 89,393 | -1.08(-3.22%) |
Apr 07, 2022 | 33.60 | 33.99 | 31.32 | 33.72 | 137,945 | +0.39(+1.17%) |
Apr 06, 2022 | 35.86 | 35.87 | 32.54 | 33.33 | 156,026 | -3.62(-9.81%) |
Apr 05, 2022 | 39.95 | 40.24 | 36.76 | 36.96 | 88,417 | -3.43(-8.49%) |
Apr 04, 2022 | 40.82 | 40.82 | 39.13 | 40.38 | 113,329 | -0.21(-0.51%) |
Apr 01, 2022 | 48.02 | 48.19 | 40.05 | 40.59 | 166,218 | -6.86(-14.45%) |
Mar 31, 2022 | 50.23 | 50.23 | 47.23 | 47.45 | 19,230 | -2.12(-4.28%) |
Mar 30, 2022 | 50.88 | 50.88 | 49.33 | 49.57 | 21,648 | -1.57(-3.08%) |
Mar 29, 2022 | 50.09 | 51.28 | 49.33 | 51.14 | 59,522 | +2.11(+4.30%) |
Mar 28, 2022 | 48.48 | 49.04 | 47.53 | 49.03 | 20,298 | +0.84(+1.74%) |
Mar 25, 2022 | 47.86 | 48.24 | 46.09 | 48.19 | 43,559 | +0.49(+1.02%) |
Mar 24, 2022 | 47.06 | 47.90 | 47.06 | 47.70 | 18,595 | +0.87(+1.86%) |
Mar 23, 2022 | 48.56 | 48.69 | 46.81 | 46.83 | 38,024 | -2.56(-5.18%) |
Mar 22, 2022 | 49.16 | 50.07 | 48.39 | 49.39 | 25,631 | +1.06(+2.20%) |
Mar 21, 2022 | 49.08 | 49.95 | 46.98 | 48.33 | 59,407 | -0.75(-1.53%) |
Mar 18, 2022 | 49.28 | 49.34 | 46.90 | 49.08 | 55,294 | -0.99(-1.97%) |
Mar 17, 2022 | 47.26 | 50.16 | 46.45 | 50.07 | 80,961 | +1.85(+3.83%) |
Mar 16, 2022 | 42.53 | 48.25 | 42.53 | 48.22 | 106,088 | +6.84(+16.53%) |
Mar 15, 2022 | 39.75 | 41.50 | 39.45 | 41.38 | 41,979 | +2.93(+7.62%) |
Mar 14, 2022 | 39.92 | 40.97 | 37.45 | 38.45 | 34,888 | -0.88(-2.24%) |
Mar 11, 2022 | 40.78 | 41.42 | 39.22 | 39.33 | 24,259 | -0.67(-1.68%) |
Mar 10, 2022 | 37.33 | 40.07 | 40.00 | 26,506 | +1.28(+3.30%) | |
Mar 09, 2022 | 37.99 | 39.08 | 37.56 | 38.72 | 28,406 | +2.95(+8.25%) |
Mar 08, 2022 | 36.25 | 38.53 | 34.77 | 35.77 | 49,741 | -0.44(-1.21%) |
Mar 07, 2022 | 40.16 | 40.44 | 36.02 | 36.21 | 39,496 | -4.55(-11.17%) |
Mar 04, 2022 | 40.08 | 40.97 | 39.20 | 40.77 | 43,436 | -0.10(-0.24%) |
Mar 03, 2022 | 41.32 | 42.57 | 40.42 | 40.86 | 62,188 | -0.12(-0.29%) |
Mar 02, 2022 | 38.72 | 41.65 | 38.72 | 40.98 | 48,644 | +2.99(+7.87%) |