Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.99 | 34.72 | 31.16 | 31.88 | 652,839 | -2.41(-7.03%) |
May 27, 2022 | 32.45 | 35.02 | 31.52 | 34.29 | 805,632 | +4.15(+13.77%) |
May 26, 2022 | 29.37 | 31.10 | 29.00 | 30.14 | 393,573 | +0.42(+1.41%) |
May 25, 2022 | 27.98 | 30.21 | 27.44 | 29.72 | 454,716 | +1.69(+6.03%) |
May 24, 2022 | 29.64 | 29.64 | 27.27 | 28.03 | 277,462 | -2.41(-7.92%) |
May 23, 2022 | 30.96 | 31.38 | 29.53 | 30.44 | 210,106 | -0.55(-1.77%) |
May 20, 2022 | 31.40 | 31.48 | 28.88 | 30.99 | 361,735 | +0.60(+1.97%) |
May 19, 2022 | 30.32 | 31.81 | 30.07 | 30.39 | 477,069 | -0.12(-0.39%) |
May 18, 2022 | 32.21 | 32.97 | 29.94 | 30.51 | 283,241 | -2.49(-7.55%) |
May 17, 2022 | 33.63 | 34.50 | 30.99 | 33.00 | 307,445 | +0.74(+2.29%) |
May 16, 2022 | 34.58 | 35.02 | 32.18 | 32.26 | 246,175 | -2.84(-8.09%) |
May 13, 2022 | 33.03 | 36.28 | 32.74 | 35.10 | 363,771 | +3.38(+10.66%) |
May 12, 2022 | 29.51 | 32.99 | 28.79 | 31.72 | 570,472 | +1.22(+4.00%) |
May 11, 2022 | 31.33 | 33.30 | 30.11 | 30.50 | 409,479 | -1.64(-5.10%) |
May 10, 2022 | 33.22 | 34.44 | 30.99 | 32.14 | 676,701 | +0.43(+1.36%) |
May 09, 2022 | 35.38 | 36.86 | 31.44 | 31.71 | 657,466 | -5.18(-14.04%) |
May 06, 2022 | 40.09 | 40.09 | 35.77 | 36.89 | 453,189 | -3.60(-8.89%) |
May 05, 2022 | 43.05 | 43.05 | 39.60 | 40.49 | 248,797 | -3.71(-8.39%) |
May 04, 2022 | 42.37 | 44.56 | 39.54 | 44.20 | 272,139 | +2.17(+5.16%) |
May 03, 2022 | 43.31 | 44.02 | 41.56 | 42.03 | 166,865 | -1.37(-3.16%) |
May 02, 2022 | 41.00 | 43.44 | 40.65 | 43.40 | 253,190 | +1.98(+4.78%) |
Apr 29, 2022 | 43.25 | 45.03 | 41.32 | 41.42 | 260,775 | -2.44(-5.56%) |
Apr 28, 2022 | 42.33 | 44.09 | 41.16 | 43.86 | 217,748 | +2.04(+4.88%) |
Apr 27, 2022 | 42.94 | 44.32 | 41.25 | 41.82 | 247,919 | -1.05(-2.45%) |
Apr 26, 2022 | 45.13 | 45.13 | 42.53 | 42.87 | 284,103 | -2.79(-6.11%) |
Apr 25, 2022 | 41.50 | 45.73 | 41.50 | 45.66 | 335,304 | +3.80(+9.08%) |
Apr 22, 2022 | 42.71 | 43.87 | 41.46 | 41.86 | 196,515 | -0.96(-2.24%) |
Apr 21, 2022 | 46.63 | 47.49 | 42.52 | 42.82 | 253,342 | -2.97(-6.49%) |
Apr 20, 2022 | 47.74 | 47.74 | 45.30 | 45.79 | 205,200 | -1.63(-3.44%) |
Apr 19, 2022 | 46.51 | 48.19 | 45.59 | 47.42 | 273,757 | +0.85(+1.83%) |
Apr 18, 2022 | 47.38 | 47.51 | 44.85 | 46.57 | 279,007 | -1.34(-2.80%) |
Apr 14, 2022 | 51.22 | 51.22 | 47.91 | 47.91 | 235,803 | -3.48(-6.77%) |
Apr 13, 2022 | 49.24 | 51.97 | 49.24 | 51.39 | 222,400 | +1.78(+3.59%) |
Apr 12, 2022 | 50.23 | 52.29 | 48.63 | 49.61 | 320,465 | +0.83(+1.70%) |
Apr 11, 2022 | 47.19 | 49.22 | 45.61 | 48.78 | 238,626 | +0.89(+1.86%) |
Apr 08, 2022 | 50.10 | 50.59 | 47.76 | 47.89 | 258,653 | -2.76(-5.45%) |
Apr 07, 2022 | 51.37 | 52.23 | 48.96 | 50.65 | 279,955 | -0.47(-0.92%) |
Apr 06, 2022 | 52.95 | 52.95 | 49.72 | 51.12 | 474,102 | -3.03(-5.60%) |
Apr 05, 2022 | 57.13 | 57.17 | 53.12 | 54.15 | 517,788 | -3.02(-5.28%) |
Apr 04, 2022 | 51.87 | 57.41 | 51.86 | 57.17 | 678,969 | +4.70(+8.96%) |
Apr 01, 2022 | 50.32 | 52.71 | 50.32 | 52.47 | 317,419 | +1.90(+3.76%) |
Mar 31, 2022 | 50.02 | 50.96 | 49.41 | 50.57 | 338,911 | +0.44(+0.88%) |
Mar 30, 2022 | 51.32 | 51.72 | 49.77 | 50.13 | 196,632 | -1.72(-3.32%) |
Mar 29, 2022 | 49.78 | 52.00 | 49.08 | 51.85 | 309,989 | +2.63(+5.34%) |
Mar 28, 2022 | 47.21 | 49.40 | 46.77 | 49.22 | 288,627 | +1.87(+3.95%) |
Mar 25, 2022 | 49.10 | 49.65 | 45.43 | 47.35 | 353,303 | -1.11(-2.29%) |
Mar 24, 2022 | 47.96 | 48.82 | 45.99 | 48.46 | 262,862 | +0.61(+1.27%) |
Mar 23, 2022 | 47.92 | 49.85 | 46.33 | 47.85 | 381,993 | -1.72(-3.47%) |
Mar 22, 2022 | 48.00 | 50.47 | 47.46 | 49.57 | 544,427 | +1.07(+2.21%) |
Mar 21, 2022 | 47.93 | 50.35 | 47.10 | 48.50 | 500,138 | +0.38(+0.79%) |
Mar 18, 2022 | 47.98 | 49.89 | 47.26 | 48.12 | 1,219,828 | -0.16(-0.33%) |
Mar 17, 2022 | 44.99 | 48.50 | 44.32 | 48.28 | 405,872 | +2.93(+6.46%) |
Mar 16, 2022 | 41.54 | 45.48 | 41.54 | 45.35 | 470,458 | +4.54(+11.12%) |
Mar 15, 2022 | 40.03 | 40.86 | 39.07 | 40.81 | 329,575 | +1.00(+2.51%) |
Mar 14, 2022 | 42.94 | 43.97 | 39.48 | 39.81 | 542,424 | -2.95(-6.90%) |
Mar 11, 2022 | 45.59 | 46.30 | 42.69 | 42.76 | 262,734 | -2.74(-6.02%) |
Mar 10, 2022 | 41.77 | 45.58 | 41.40 | 45.50 | 420,521 | +2.04(+4.69%) |
Mar 09, 2022 | 42.58 | 44.37 | 42.12 | 43.46 | 296,143 | +2.55(+6.23%) |
Mar 08, 2022 | 39.97 | 42.21 | 39.28 | 40.91 | 248,182 | +0.79(+1.97%) |
Mar 07, 2022 | 43.72 | 44.54 | 40.06 | 40.12 | 344,206 | -2.83(-6.59%) |
Mar 04, 2022 | 45.79 | 47.67 | 42.00 | 42.95 | 473,492 | -3.52(-7.57%) |
Mar 03, 2022 | 48.13 | 48.92 | 45.81 | 46.47 | 472,226 | -1.42(-2.97%) |
Mar 02, 2022 | 45.70 | 49.76 | 45.00 | 47.89 | 1,145,040 | +3.89(+8.84%) |