Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.98 | 27.03 | 25.01 | 25.43 | 4,790,922 | -1.23(-4.61%) |
May 27, 2022 | 25.35 | 26.67 | 25.35 | 26.66 | 2,412,767 | +1.62(+6.47%) |
May 26, 2022 | 23.22 | 25.41 | 22.90 | 25.04 | 2,826,361 | +1.39(+5.88%) |
May 25, 2022 | 22.10 | 23.87 | 22.02 | 23.65 | 2,876,122 | +1.50(+6.77%) |
May 24, 2022 | 24.16 | 24.19 | 21.43 | 22.15 | 4,002,434 | -3.36(-13.17%) |
May 23, 2022 | 25.30 | 25.90 | 24.37 | 25.51 | 2,594,997 | +0.03(+0.12%) |
May 20, 2022 | 26.96 | 27.18 | 24.52 | 25.48 | 3,874,010 | -0.90(-3.41%) |
May 19, 2022 | 25.25 | 27.86 | 25.06 | 26.38 | 2,886,343 | +1.10(+4.35%) |
May 18, 2022 | 26.31 | 27.39 | 25.02 | 25.28 | 2,316,712 | -1.93(-7.09%) |
May 17, 2022 | 26.95 | 27.66 | 25.51 | 27.21 | 2,720,493 | +1.47(+5.71%) |
May 16, 2022 | 26.71 | 27.84 | 25.56 | 25.74 | 2,264,567 | -1.65(-6.02%) |
May 13, 2022 | 25.07 | 28.16 | 25.00 | 27.39 | 5,265,172 | +3.50(+14.65%) |
May 12, 2022 | 22.09 | 24.79 | 21.60 | 23.89 | 4,407,480 | +0.91(+3.96%) |
May 11, 2022 | 24.71 | 26.11 | 22.86 | 22.98 | 4,216,554 | -2.32(-9.17%) |
May 10, 2022 | 27.21 | 27.67 | 24.36 | 25.30 | 3,522,702 | -0.75(-2.88%) |
May 09, 2022 | 27.99 | 28.65 | 25.55 | 26.05 | 3,677,624 | -3.24(-11.06%) |
May 06, 2022 | 30.74 | 31.00 | 28.59 | 29.29 | 2,963,746 | -1.94(-6.21%) |
May 05, 2022 | 33.69 | 33.72 | 30.62 | 31.23 | 2,426,999 | -3.23(-9.37%) |
May 04, 2022 | 33.07 | 34.72 | 31.05 | 34.46 | 2,251,098 | +1.60(+4.87%) |
May 03, 2022 | 32.69 | 33.65 | 32.02 | 32.86 | 1,171,135 | +0.06(+0.18%) |
May 02, 2022 | 31.65 | 32.81 | 30.81 | 32.80 | 1,579,136 | +1.15(+3.63%) |
Apr 29, 2022 | 33.00 | 34.68 | 31.50 | 31.65 | 1,508,791 | -1.74(-5.21%) |
Apr 28, 2022 | 32.19 | 33.88 | 30.63 | 33.39 | 2,433,865 | +2.25(+7.23%) |
Apr 27, 2022 | 31.86 | 33.36 | 31.05 | 31.14 | 2,094,887 | -1.06(-3.29%) |
Apr 26, 2022 | 33.40 | 33.56 | 32.01 | 32.20 | 1,608,643 | -1.81(-5.32%) |
Apr 25, 2022 | 32.19 | 34.27 | 32.00 | 34.01 | 1,981,501 | +1.36(+4.17%) |
Apr 22, 2022 | 33.74 | 34.55 | 32.27 | 32.65 | 1,818,959 | -0.99(-2.94%) |
Apr 21, 2022 | 36.61 | 37.36 | 33.45 | 33.64 | 2,263,132 | -2.21(-6.16%) |
Apr 20, 2022 | 37.50 | 37.68 | 35.85 | 35.85 | 1,656,768 | -1.67(-4.45%) |
Apr 19, 2022 | 36.00 | 37.96 | 35.55 | 37.52 | 1,700,566 | +1.60(+4.45%) |
Apr 18, 2022 | 36.92 | 36.92 | 35.18 | 35.92 | 1,974,190 | -1.06(-2.87%) |
Apr 14, 2022 | 39.17 | 39.17 | 36.96 | 36.98 | 1,764,120 | -2.50(-6.33%) |
Apr 13, 2022 | 38.79 | 39.79 | 38.02 | 39.48 | 1,454,484 | +0.73(+1.88%) |
Apr 12, 2022 | 40.19 | 41.71 | 38.31 | 38.75 | 2,488,937 | -0.08(-0.21%) |
Apr 11, 2022 | 37.93 | 39.64 | 37.25 | 38.83 | 1,886,912 | +0.01(+0.03%) |
Apr 08, 2022 | 39.93 | 40.04 | 38.13 | 38.82 | 1,959,736 | -1.43(-3.55%) |
Apr 07, 2022 | 40.00 | 41.20 | 38.40 | 40.25 | 1,960,217 | +0.18(+0.45%) |
Apr 06, 2022 | 41.43 | 41.90 | 39.32 | 40.07 | 2,524,715 | -2.65(-6.20%) |
Apr 05, 2022 | 46.29 | 46.84 | 42.66 | 42.72 | 2,577,311 | -3.63(-7.83%) |
Apr 04, 2022 | 44.60 | 46.52 | 44.60 | 46.35 | 1,819,255 | +1.92(+4.32%) |
Apr 01, 2022 | 44.12 | 45.50 | 43.46 | 44.43 | 1,667,385 | +0.62(+1.42%) |
Mar 31, 2022 | 45.29 | 46.45 | 43.71 | 43.81 | 1,789,896 | -1.30(-2.88%) |
Mar 30, 2022 | 45.90 | 47.30 | 44.51 | 45.11 | 1,768,179 | -1.86(-3.96%) |
Mar 29, 2022 | 44.15 | 47.47 | 43.73 | 46.97 | 2,744,852 | +3.93(+9.13%) |
Mar 28, 2022 | 42.53 | 43.34 | 41.65 | 43.04 | 2,330,898 | +0.91(+2.16%) |
Mar 25, 2022 | 43.95 | 44.23 | 41.05 | 42.13 | 1,657,826 | -1.54(-3.53%) |
Mar 24, 2022 | 42.61 | 43.76 | 41.51 | 43.67 | 1,765,684 | +1.27(+3.00%) |
Mar 23, 2022 | 42.55 | 44.73 | 41.59 | 42.40 | 1,924,220 | -1.03(-2.37%) |
Mar 22, 2022 | 42.00 | 44.38 | 42.00 | 43.43 | 2,032,907 | +1.52(+3.63%) |
Mar 21, 2022 | 42.88 | 43.46 | 40.87 | 41.91 | 2,712,116 | -1.13(-2.63%) |
Mar 18, 2022 | 40.34 | 43.20 | 40.09 | 43.04 | 3,440,149 | +2.31(+5.67%) |
Mar 17, 2022 | 37.28 | 40.90 | 37.06 | 40.73 | 2,849,239 | +2.55(+6.68%) |
Mar 16, 2022 | 33.72 | 38.22 | 33.72 | 38.18 | 5,488,425 | +5.60(+17.19%) |
Mar 15, 2022 | 31.59 | 32.76 | 30.75 | 32.58 | 3,482,902 | +1.07(+3.40%) |
Mar 14, 2022 | 34.37 | 34.45 | 30.61 | 31.51 | 6,782,583 | -3.36(-9.64%) |
Mar 11, 2022 | 38.62 | 39.00 | 34.73 | 34.87 | 4,557,784 | -3.38(-8.84%) |
Mar 10, 2022 | 38.24 | 38.88 | 37.32 | 38.25 | 2,321,020 | -1.08(-2.75%) |
Mar 09, 2022 | 37.42 | 40.25 | 36.50 | 39.33 | 5,790,294 | +3.44(+9.58%) |
Mar 08, 2022 | 36.69 | 37.19 | 34.38 | 35.89 | 5,242,322 | -0.25(-0.69%) |
Mar 07, 2022 | 40.89 | 41.58 | 36.07 | 36.14 | 4,213,909 | -4.58(-11.25%) |
Mar 04, 2022 | 44.66 | 45.14 | 40.29 | 40.72 | 3,119,252 | -3.68(-8.29%) |
Mar 03, 2022 | 46.60 | 46.73 | 43.84 | 44.40 | 2,437,347 | -2.06(-4.43%) |
Mar 02, 2022 | 47.56 | 47.56 | 45.05 | 46.46 | 2,383,510 | -0.58(-1.23%) |