Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.15 | 32.16 | 32.15 | 32.15 | 1,903 | -2.35(-6.81%) |
May 27, 2022 | 32.14 | 34.50 | 32.10 | 34.50 | 6,215 | +4.52(+15.08%) |
May 26, 2022 | 29.98 | 31.03 | 29.98 | 29.98 | 1,200 | -1.07(-3.45%) |
May 25, 2022 | 30.85 | 31.10 | 30.44 | 31.05 | 5,488 | -3.30(-9.61%) |
May 24, 2022 | 33.84 | 34.35 | 33.84 | 34.35 | 3,324 | -0.15(-0.43%) |
May 23, 2022 | 34.72 | 34.72 | 33.50 | 34.50 | 4,593 | +1.58(+4.81%) |
May 20, 2022 | 34.14 | 34.14 | 32.92 | 32.92 | 323 | +0.54(+1.68%) |
May 19, 2022 | 32.37 | 32.37 | 32.37 | 32.37 | 2,449,662 | +0.37(+1.16%) |
May 18, 2022 | 32.10 | 32.50 | 32.00 | 32.00 | 2,627 | -0.67(-2.05%) |
May 17, 2022 | 32.45 | 32.67 | 32.45 | 32.67 | 262,468 | +0.60(+1.87%) |
May 16, 2022 | 32.03 | 32.07 | 31.82 | 32.07 | 599 | +0.57(+1.81%) |
May 13, 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 287 | +0.83(+2.71%) |
May 12, 2022 | 30.67 | 31.05 | 30.54 | 30.67 | 58,771 | -0.61(-1.95%) |
May 11, 2022 | 31.28 | 31.28 | 31.28 | 31.28 | 144 | -0.12(-0.38%) |
May 10, 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 204 | -0.09(-0.29%) |
May 09, 2022 | 31.50 | 31.50 | 30.87 | 31.49 | 61,431 | -1.18(-3.61%) |
May 06, 2022 | 32.23 | 33.00 | 32.23 | 32.67 | 362,321 | -0.21(-0.64%) |
May 05, 2022 | 32.88 | 32.88 | 32.88 | 32.88 | 200,305 | -0.56(-1.67%) |
May 04, 2022 | 33.40 | 33.44 | 33.40 | 33.44 | 70,022 | -0.16(-0.48%) |
May 03, 2022 | 33.60 | 33.60 | 33.60 | 33.60 | 760 | +0.00(+0.00%) |
May 02, 2022 | 33.29 | 33.60 | 32.33 | 33.60 | 6,285 | +0.04(+0.12%) |
Apr 29, 2022 | 33.75 | 33.75 | 33.56 | 33.56 | 320,351 | -0.29(-0.86%) |
Apr 28, 2022 | 33.38 | 34.37 | 33.38 | 33.85 | 260,149 | +0.47(+1.41%) |
Apr 27, 2022 | 33.74 | 34.41 | 33.14 | 33.38 | 248,920 | +1.23(+3.83%) |
Apr 26, 2022 | 33.00 | 33.00 | 32.15 | 32.15 | 715,997 | -1.45(-4.32%) |
Apr 25, 2022 | 32.35 | 33.84 | 31.86 | 33.60 | 970,644 | -0.45(-1.32%) |
Apr 22, 2022 | 35.23 | 35.23 | 33.85 | 34.05 | 1,915,618 | -2.60(-7.08%) |
Apr 21, 2022 | 36.51 | 37.49 | 35.95 | 36.65 | 538,692 | -1.59(-4.15%) |
Apr 20, 2022 | 37.82 | 38.77 | 37.21 | 38.23 | 950,987 | -1.35(-3.40%) |
Apr 19, 2022 | 39.48 | 39.58 | 38.44 | 39.58 | 7,631 | +0.11(+0.27%) |
Apr 18, 2022 | 39.00 | 39.47 | 39.00 | 39.47 | 16,352 | +0.50(+1.29%) |
Apr 14, 2022 | 38.97 | 38.97 | 38.97 | 38.97 | 28,607 | -0.20(-0.51%) |
Apr 12, 2022 | 39.17 | 102 | +0.17(+0.44%) | |||
Apr 11, 2022 | 39.23 | 39.23 | 37.48 | 39.00 | 4,390 | +0.00(+0.00%) |
Apr 08, 2022 | 39.00 | 39.00 | 39.00 | 39.00 | 180 | +0.48(+1.25%) |
Apr 07, 2022 | 38.00 | 38.52 | 38.00 | 38.52 | 1,188 | -0.23(-0.59%) |
Apr 06, 2022 | 38.69 | 39.42 | 38.50 | 38.75 | 1,487,667 | +0.10(+0.26%) |
Apr 05, 2022 | 39.25 | 40.01 | 38.56 | 38.65 | 869,793 | -0.35(-0.90%) |
Apr 01, 2022 | 39.00 | 250 | +0.07(+0.18%) | |||
Mar 31, 2022 | 37.94 | 38.93 | 37.94 | 38.93 | 208,091 | -0.04(-0.10%) |
Mar 30, 2022 | 38.88 | 39.24 | 37.40 | 38.97 | 1,490,981 | +1.19(+3.15%) |
Mar 29, 2022 | 37.32 | 37.78 | 36.91 | 37.78 | 2,024,402 | +0.05(+0.12%) |
Mar 28, 2022 | 37.44 | 38.63 | 37.44 | 37.73 | 2,272,126 | +0.44(+1.17%) |
Mar 25, 2022 | 37.35 | 38.31 | 37.30 | 37.30 | 893,095 | +0.42(+1.14%) |
Mar 24, 2022 | 37.00 | 37.30 | 36.88 | 36.88 | 1,112,213 | +1.33(+3.74%) |
Mar 23, 2022 | 35.91 | 36.31 | 35.55 | 35.55 | 1,814,166 | +0.20(+0.57%) |
Mar 22, 2022 | 35.65 | 35.65 | 35.28 | 35.35 | 1,865,832 | -0.42(-1.17%) |
Mar 21, 2022 | 35.43 | 35.80 | 34.24 | 35.77 | 770,200 | +1.07(+3.08%) |
Mar 18, 2022 | 34.32 | 34.70 | 33.08 | 34.70 | 674,304 | +1.46(+4.39%) |
Mar 17, 2022 | 33.21 | 33.60 | 33.21 | 33.24 | 233,896 | -0.01(-0.03%) |
Mar 16, 2022 | 32.67 | 33.65 | 32.05 | 33.25 | 1,979,069 | +1.28(+4.02%) |
Mar 15, 2022 | 32.50 | 32.50 | 31.73 | 31.96 | 1,017,590 | -0.93(-2.81%) |
Mar 14, 2022 | 33.51 | 34.00 | 32.70 | 32.89 | 1,348,161 | -1.18(-3.46%) |
Mar 11, 2022 | 35.10 | 35.87 | 34.07 | 34.07 | 1,198,082 | -1.38(-3.89%) |
Mar 10, 2022 | 34.84 | 35.49 | 34.84 | 35.45 | 362,631 | +0.75(+2.16%) |
Mar 09, 2022 | 34.58 | 34.92 | 34.25 | 34.70 | 300,603 | -1.49(-4.12%) |
Mar 08, 2022 | 33.87 | 36.19 | 33.87 | 36.19 | 1,909,890 | -0.55(-1.50%) |
Mar 07, 2022 | 36.41 | 37.00 | 35.93 | 36.74 | 981,825 | +1.22(+3.43%) |
Mar 04, 2022 | 35.75 | 37.89 | 35.51 | 35.52 | 944,092 | -0.97(-2.66%) |
Mar 03, 2022 | 36.41 | 36.78 | 35.95 | 36.49 | 706,451 | +0.52(+1.44%) |
Mar 02, 2022 | 35.66 | 36.00 | 35.29 | 35.97 | 434,007 | +1.78(+5.21%) |