Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.02 | 40.87 | 39.50 | 39.57 | 4,842 | -0.38(-0.95%) |
May 27, 2022 | 36.86 | 40.60 | 36.70 | 39.95 | 14,952 | +3.30(+9.00%) |
May 26, 2022 | 36.17 | 38.30 | 35.50 | 36.65 | 10,619 | +1.10(+3.09%) |
May 25, 2022 | 36.50 | 36.50 | 35.55 | 35.55 | 2,045 | -0.75(-2.07%) |
May 24, 2022 | 39.41 | 39.49 | 34.12 | 36.30 | 26,217 | -3.81(-9.50%) |
May 23, 2022 | 37.95 | 40.11 | 37.49 | 40.11 | 4,383 | +2.80(+7.50%) |
May 20, 2022 | 37.30 | 37.85 | 37.00 | 37.31 | 1,915 | +0.01(+0.03%) |
May 19, 2022 | 39.00 | 39.00 | 36.00 | 37.30 | 10,355 | -2.20(-5.57%) |
May 18, 2022 | 41.03 | 41.42 | 38.99 | 39.50 | 9,115 | -1.98(-4.77%) |
May 17, 2022 | 44.00 | 45.66 | 40.00 | 41.48 | 12,811 | -2.57(-5.83%) |
May 16, 2022 | 44.63 | 44.63 | 44.05 | 44.05 | 3,640 | -0.85(-1.89%) |
May 13, 2022 | 40.98 | 46.00 | 40.78 | 44.90 | 13,003 | +4.09(+10.02%) |
May 12, 2022 | 41.53 | 41.71 | 40.48 | 40.81 | 4,676 | -1.19(-2.83%) |
May 11, 2022 | 38.89 | 42.85 | 38.89 | 42.00 | 14,377 | +2.01(+5.03%) |
May 10, 2022 | 40.00 | 40.97 | 38.50 | 39.99 | 9,307 | +1.78(+4.66%) |
May 09, 2022 | 45.50 | 45.50 | 36.50 | 38.21 | 27,382 | -8.03(-17.37%) |
May 06, 2022 | 48.00 | 48.00 | 45.57 | 46.24 | 5,898 | -2.16(-4.45%) |
May 05, 2022 | 48.39 | 48.40 | 48.39 | 48.40 | 822 | +0.39(+0.81%) |
May 04, 2022 | 47.50 | 49.00 | 46.50 | 48.01 | 10,340 | +1.31(+2.81%) |
May 03, 2022 | 46.72 | 46.72 | 46.70 | 46.70 | 1,576 | -0.30(-0.64%) |
May 02, 2022 | 46.25 | 47.91 | 45.68 | 47.00 | 9,578 | -0.68(-1.43%) |
Apr 29, 2022 | 48.45 | 48.59 | 46.69 | 47.68 | 7,065 | -0.97(-1.99%) |
Apr 28, 2022 | 48.60 | 50.00 | 48.00 | 48.65 | 8,355 | -0.45(-0.92%) |
Apr 27, 2022 | 49.63 | 49.63 | 48.35 | 49.10 | 4,121 | +0.25(+0.51%) |
Apr 26, 2022 | 49.89 | 49.89 | 48.38 | 48.85 | 1,190 | -0.15(-0.31%) |
Apr 25, 2022 | 49.98 | 49.98 | 48.15 | 49.00 | 3,138 | -0.99(-1.98%) |
Apr 22, 2022 | 51.40 | 51.40 | 49.50 | 49.99 | 8,300 | -0.71(-1.40%) |
Apr 21, 2022 | 51.76 | 52.47 | 50.70 | 50.70 | 7,753 | +0.20(+0.40%) |
Apr 20, 2022 | 51.38 | 51.38 | 49.50 | 50.50 | 3,394 | +0.30(+0.60%) |
Apr 19, 2022 | 49.86 | 50.99 | 49.50 | 50.20 | 8,220 | +1.15(+2.34%) |
Apr 18, 2022 | 47.10 | 49.18 | 47.10 | 49.05 | 8,155 | +2.00(+4.25%) |
Apr 13, 2022 | 47.05 | 253 | -0.12(-0.25%) | |||
Apr 12, 2022 | 48.20 | 48.20 | 47.17 | 47.17 | 5,013 | -1.01(-2.10%) |
Apr 11, 2022 | 47.99 | 48.44 | 47.00 | 48.18 | 3,645 | -0.33(-0.68%) |
Apr 08, 2022 | 47.49 | 48.78 | 46.33 | 48.51 | 11,732 | +1.25(+2.64%) |
Apr 07, 2022 | 47.26 | 47.33 | 47.26 | 47.26 | 836 | -1.04(-2.16%) |
Apr 06, 2022 | 50.95 | 50.95 | 48.30 | 48.30 | 808 | -1.70(-3.39%) |
Apr 04, 2022 | 50.00 | 399 | +1.10(+2.25%) | |||
Apr 01, 2022 | 50.72 | 51.15 | 47.72 | 48.90 | 14,062 | -1.86(-3.66%) |
Mar 31, 2022 | 47.69 | 50.76 | 47.69 | 50.76 | 5,147 | +2.25(+4.64%) |
Mar 30, 2022 | 46.76 | 49.54 | 45.31 | 48.51 | 18,920 | -0.22(-0.45%) |
Mar 29, 2022 | 50.92 | 53.49 | 48.73 | 48.73 | 15,657 | -3.27(-6.29%) |
Mar 28, 2022 | 53.25 | 53.25 | 51.23 | 52.00 | 7,301 | -1.25(-2.35%) |
Mar 25, 2022 | 54.56 | 54.78 | 49.10 | 53.25 | 3,726 | -1.55(-2.83%) |
Mar 24, 2022 | 52.81 | 55.11 | 52.81 | 54.80 | 5,195 | +0.79(+1.46%) |
Mar 23, 2022 | 54.25 | 55.88 | 53.52 | 54.01 | 9,622 | -0.21(-0.38%) |
Mar 22, 2022 | 53.41 | 56.96 | 51.62 | 54.22 | 9,280 | -0.11(-0.21%) |
Mar 21, 2022 | 57.00 | 57.52 | 50.09 | 54.33 | 17,151 | -2.67(-4.68%) |
Mar 18, 2022 | 56.32 | 57.00 | 54.93 | 57.00 | 2,105 | +0.39(+0.69%) |
Mar 17, 2022 | 57.03 | 58.63 | 54.05 | 56.61 | 11,525 | +0.86(+1.55%) |
Mar 16, 2022 | 51.56 | 56.40 | 51.56 | 55.75 | 20,524 | +3.10(+5.88%) |
Mar 15, 2022 | 51.40 | 53.21 | 49.00 | 52.65 | 21,988 | +0.35(+0.67%) |
Mar 14, 2022 | 52.95 | 53.00 | 50.00 | 52.30 | 8,734 | -0.03(-0.06%) |
Mar 11, 2022 | 50.00 | 53.70 | 48.80 | 52.33 | 6,412 | +1.78(+3.52%) |
Mar 10, 2022 | 52.37 | 53.61 | 46.38 | 50.55 | 13,940 | -3.66(-6.76%) |
Mar 09, 2022 | 54.66 | 54.66 | 52.00 | 54.21 | 2,829 | +0.68(+1.28%) |
Mar 08, 2022 | 54.07 | 62.53 | 52.63 | 53.53 | 17,257 | -0.17(-0.32%) |
Mar 07, 2022 | 51.36 | 57.95 | 50.34 | 53.70 | 19,265 | +3.12(+6.17%) |
Mar 04, 2022 | 46.14 | 55.50 | 46.00 | 50.58 | 34,837 | +5.08(+11.16%) |
Mar 03, 2022 | 43.70 | 46.10 | 43.40 | 45.50 | 9,643 | +2.60(+6.06%) |
Mar 02, 2022 | 42.67 | 43.50 | 42.67 | 42.90 | 3,734 | -0.57(-1.31%) |