Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.90 | 24.90 | 22.56 | 22.92 | 5,118,247 | -2.29(-9.09%) |
May 27, 2022 | 24.71 | 27.04 | 23.96 | 25.21 | 10,865,617 | -3.47(-12.10%) |
May 26, 2022 | 29.37 | 30.18 | 28.23 | 28.68 | 3,410,821 | +0.67(+2.41%) |
May 25, 2022 | 24.25 | 28.43 | 24.14 | 28.01 | 2,380,884 | +3.46(+14.11%) |
May 24, 2022 | 23.79 | 24.64 | 23.27 | 24.55 | 1,743,340 | -0.80(-3.17%) |
May 23, 2022 | 26.22 | 26.48 | 24.95 | 25.35 | 1,526,921 | -0.42(-1.63%) |
May 20, 2022 | 27.14 | 27.40 | 24.91 | 25.77 | 1,906,199 | -1.66(-6.04%) |
May 19, 2022 | 26.95 | 28.22 | 26.02 | 27.43 | 1,578,822 | +0.29(+1.07%) |
May 18, 2022 | 28.13 | 28.14 | 25.72 | 27.14 | 3,267,330 | -3.61(-11.75%) |
May 17, 2022 | 30.38 | 31.25 | 30.11 | 30.75 | 1,223,385 | +0.21(+0.67%) |
May 16, 2022 | 31.35 | 31.85 | 30.46 | 30.55 | 808,284 | -0.80(-2.57%) |
May 13, 2022 | 31.43 | 32.06 | 30.98 | 31.35 | 797,426 | +0.10(+0.33%) |
May 12, 2022 | 29.02 | 31.43 | 28.91 | 31.25 | 1,319,424 | +2.26(+7.81%) |
May 11, 2022 | 30.41 | 30.87 | 28.50 | 28.98 | 1,026,438 | -1.37(-4.50%) |
May 10, 2022 | 31.38 | 32.28 | 29.77 | 30.35 | 1,467,151 | -1.69(-5.29%) |
May 09, 2022 | 28.54 | 32.46 | 28.52 | 32.04 | 1,853,529 | +3.04(+10.49%) |
May 06, 2022 | 29.25 | 29.29 | 27.82 | 29.00 | 1,290,201 | -0.60(-2.02%) |
May 05, 2022 | 30.19 | 30.55 | 28.49 | 29.60 | 989,601 | -1.29(-4.18%) |
May 04, 2022 | 30.45 | 31.11 | 29.53 | 30.89 | 655,248 | +0.51(+1.66%) |
May 03, 2022 | 30.02 | 30.91 | 29.66 | 30.39 | 724,226 | -0.12(-0.40%) |
May 02, 2022 | 29.16 | 30.56 | 28.66 | 30.51 | 1,037,014 | +1.59(+5.50%) |
Apr 29, 2022 | 30.42 | 30.78 | 28.84 | 28.92 | 828,048 | -1.93(-6.25%) |
Apr 28, 2022 | 30.82 | 31.33 | 30.25 | 30.85 | 899,005 | +0.41(+1.35%) |
Apr 27, 2022 | 31.34 | 31.68 | 30.25 | 30.43 | 1,170,253 | -0.75(-2.40%) |
Apr 26, 2022 | 32.63 | 32.85 | 31.17 | 31.18 | 1,112,087 | -1.87(-5.66%) |
Apr 25, 2022 | 32.52 | 33.07 | 31.57 | 33.05 | 1,109,295 | +0.39(+1.20%) |
Apr 22, 2022 | 35.05 | 35.09 | 32.55 | 32.66 | 1,338,287 | -2.80(-7.89%) |
Apr 21, 2022 | 36.59 | 36.59 | 35.24 | 35.46 | 1,316,596 | -0.61(-1.69%) |
Apr 20, 2022 | 36.39 | 36.96 | 35.91 | 36.07 | 893,613 | +0.00(+0.00%) |
Apr 19, 2022 | 34.65 | 36.37 | 34.36 | 36.07 | 1,100,887 | +1.55(+4.50%) |
Apr 18, 2022 | 34.64 | 34.88 | 33.98 | 34.51 | 982,071 | -0.07(-0.19%) |
Apr 14, 2022 | 34.14 | 34.64 | 33.88 | 34.58 | 1,047,533 | +0.75(+2.21%) |
Apr 13, 2022 | 32.79 | 34.30 | 32.46 | 33.83 | 808,189 | +0.97(+2.96%) |
Apr 12, 2022 | 33.69 | 34.54 | 32.76 | 32.86 | 998,662 | -0.33(-0.99%) |
Apr 11, 2022 | 33.04 | 33.95 | 32.85 | 33.19 | 1,160,241 | +0.26(+0.80%) |
Apr 08, 2022 | 32.23 | 33.54 | 31.74 | 32.92 | 981,930 | +0.80(+2.51%) |
Apr 07, 2022 | 32.03 | 32.31 | 30.85 | 32.12 | 1,074,819 | +0.30(+0.94%) |
Apr 06, 2022 | 32.10 | 32.19 | 30.84 | 31.82 | 1,303,677 | -0.71(-2.19%) |
Apr 05, 2022 | 33.15 | 33.55 | 32.38 | 32.53 | 835,640 | -1.01(-3.01%) |
Apr 04, 2022 | 32.02 | 33.86 | 31.83 | 33.54 | 1,147,499 | +1.52(+4.73%) |
Apr 01, 2022 | 32.59 | 32.97 | 31.80 | 32.02 | 1,007,167 | -0.36(-1.10%) |
Mar 31, 2022 | 33.88 | 34.01 | 32.23 | 32.38 | 1,256,974 | -1.77(-5.18%) |
Mar 30, 2022 | 37.09 | 37.41 | 34.11 | 34.15 | 1,094,186 | -3.61(-9.57%) |
Mar 29, 2022 | 36.24 | 37.85 | 35.96 | 37.76 | 1,276,461 | +2.23(+6.27%) |
Mar 28, 2022 | 34.70 | 35.56 | 34.29 | 35.53 | 682,648 | +0.63(+1.80%) |
Mar 25, 2022 | 35.46 | 35.46 | 34.26 | 34.91 | 488,675 | -0.13(-0.37%) |
Mar 24, 2022 | 34.63 | 35.05 | 33.84 | 35.04 | 856,741 | +0.43(+1.24%) |
Mar 23, 2022 | 36.12 | 36.19 | 34.54 | 34.61 | 762,817 | -1.61(-4.44%) |
Mar 22, 2022 | 35.93 | 36.59 | 35.45 | 36.22 | 870,077 | +0.53(+1.49%) |
Mar 21, 2022 | 36.49 | 36.87 | 35.16 | 35.68 | 1,013,641 | -0.89(-2.43%) |
Mar 18, 2022 | 34.89 | 36.76 | 34.89 | 36.57 | 2,169,508 | +1.17(+3.30%) |
Mar 17, 2022 | 34.67 | 35.40 | 33.75 | 35.40 | 908,253 | +0.83(+2.41%) |
Mar 16, 2022 | 34.35 | 35.18 | 33.25 | 34.57 | 1,715,496 | +0.29(+0.84%) |
Mar 15, 2022 | 29.64 | 36.46 | 29.49 | 34.28 | 9,949,607 | +4.59(+15.44%) |
Mar 14, 2022 | 31.01 | 31.17 | 29.18 | 29.70 | 1,243,331 | -1.12(-3.64%) |
Mar 11, 2022 | 32.85 | 32.85 | 30.66 | 30.82 | 1,197,331 | -1.77(-5.44%) |
Mar 10, 2022 | 33.64 | 33.69 | 31.67 | 32.59 | 1,357,886 | -1.51(-4.44%) |
Mar 09, 2022 | 33.84 | 35.00 | 33.84 | 34.11 | 903,521 | +0.55(+1.63%) |
Mar 08, 2022 | 33.51 | 35.34 | 33.04 | 33.56 | 1,059,811 | -0.06(-0.19%) |
Mar 07, 2022 | 34.79 | 35.28 | 33.05 | 33.62 | 1,233,235 | -1.70(-4.81%) |
Mar 04, 2022 | 33.65 | 36.96 | 33.44 | 35.32 | 1,712,760 | +1.10(+3.20%) |
Mar 03, 2022 | 32.95 | 35.28 | 32.76 | 34.23 | 2,054,435 | -0.40(-1.15%) |
Mar 02, 2022 | 31.61 | 35.13 | 31.10 | 34.63 | 2,618,759 | +2.84(+8.94%) |