Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.22 | 22.32 | 20.11 | 20.44 | 3,854,303 | -2.11(-9.36%) |
May 27, 2022 | 21.60 | 22.72 | 21.21 | 22.55 | 3,146,395 | +0.70(+3.20%) |
May 26, 2022 | 22.74 | 23.25 | 21.73 | 21.85 | 4,425,681 | -0.38(-1.71%) |
May 25, 2022 | 18.95 | 22.73 | 18.86 | 22.23 | 6,340,473 | +3.14(+16.45%) |
May 24, 2022 | 18.70 | 20.23 | 18.31 | 19.09 | 13,825,819 | -7.64(-28.58%) |
May 23, 2022 | 26.50 | 27.74 | 26.10 | 26.73 | 4,870,298 | -1.24(-4.43%) |
May 20, 2022 | 29.15 | 29.38 | 27.07 | 27.97 | 2,571,216 | -1.09(-3.75%) |
May 19, 2022 | 29.33 | 29.68 | 28.27 | 29.06 | 2,893,920 | -0.81(-2.71%) |
May 18, 2022 | 31.89 | 32.29 | 29.39 | 29.87 | 3,123,645 | -3.49(-10.46%) |
May 17, 2022 | 33.07 | 33.75 | 31.67 | 33.36 | 1,659,844 | +0.58(+1.77%) |
May 16, 2022 | 32.43 | 33.15 | 32.07 | 32.78 | 2,098,527 | +0.26(+0.80%) |
May 13, 2022 | 32.85 | 34.08 | 32.38 | 32.52 | 1,153,638 | +0.43(+1.34%) |
May 12, 2022 | 31.02 | 33.15 | 30.77 | 32.09 | 1,887,026 | +0.87(+2.79%) |
May 11, 2022 | 33.15 | 33.44 | 31.16 | 31.22 | 1,490,201 | -1.78(-5.39%) |
May 10, 2022 | 34.45 | 34.50 | 32.51 | 33.00 | 1,202,251 | -1.06(-3.11%) |
May 09, 2022 | 33.63 | 34.96 | 33.49 | 34.06 | 1,479,963 | -0.17(-0.50%) |
May 06, 2022 | 34.37 | 34.91 | 33.31 | 34.23 | 1,640,170 | -0.96(-2.73%) |
May 05, 2022 | 36.04 | 36.06 | 34.57 | 35.19 | 1,000,422 | -1.16(-3.19%) |
May 04, 2022 | 35.36 | 36.56 | 34.66 | 36.35 | 893,859 | +1.04(+2.95%) |
May 03, 2022 | 35.98 | 36.27 | 34.95 | 35.31 | 1,094,180 | -0.79(-2.19%) |
May 02, 2022 | 34.57 | 36.23 | 34.29 | 36.10 | 1,700,465 | +1.52(+4.40%) |
Apr 29, 2022 | 35.13 | 35.34 | 34.36 | 34.58 | 1,058,177 | -0.95(-2.67%) |
Apr 28, 2022 | 35.48 | 35.98 | 34.66 | 35.53 | 855,567 | +0.58(+1.66%) |
Apr 27, 2022 | 35.05 | 35.76 | 34.15 | 34.95 | 1,688,306 | +0.08(+0.23%) |
Apr 26, 2022 | 35.74 | 36.05 | 34.79 | 34.87 | 1,568,477 | -1.37(-3.78%) |
Apr 25, 2022 | 34.56 | 36.35 | 34.25 | 36.24 | 1,937,046 | +1.45(+4.17%) |
Apr 22, 2022 | 34.81 | 36.03 | 34.57 | 34.79 | 2,543,939 | -1.72(-4.71%) |
Apr 21, 2022 | 37.96 | 38.49 | 36.21 | 36.51 | 1,870,159 | -0.68(-1.83%) |
Apr 20, 2022 | 37.41 | 37.75 | 36.50 | 37.19 | 1,760,782 | +0.19(+0.51%) |
Apr 19, 2022 | 34.88 | 37.27 | 34.71 | 37.00 | 2,467,836 | +2.21(+6.35%) |
Apr 18, 2022 | 34.40 | 35.43 | 34.40 | 34.79 | 3,160,282 | +0.30(+0.87%) |
Apr 14, 2022 | 34.07 | 35.10 | 34.07 | 34.49 | 1,604,735 | +0.23(+0.67%) |
Apr 13, 2022 | 32.88 | 34.30 | 32.72 | 34.26 | 1,775,386 | +1.55(+4.74%) |
Apr 12, 2022 | 32.89 | 33.64 | 32.41 | 32.71 | 1,727,527 | +0.47(+1.46%) |
Apr 11, 2022 | 32.14 | 33.68 | 32.09 | 32.24 | 2,078,030 | -0.40(-1.23%) |
Apr 08, 2022 | 31.71 | 33.03 | 31.23 | 32.64 | 1,923,501 | +1.02(+3.23%) |
Apr 07, 2022 | 31.20 | 31.70 | 30.25 | 31.62 | 2,460,602 | +0.41(+1.31%) |
Apr 06, 2022 | 31.39 | 31.74 | 29.87 | 31.21 | 1,830,633 | -0.73(-2.29%) |
Apr 05, 2022 | 32.00 | 32.58 | 31.75 | 31.94 | 1,504,926 | -0.28(-0.87%) |
Apr 04, 2022 | 31.62 | 32.46 | 31.45 | 32.22 | 1,776,888 | +0.80(+2.55%) |
Apr 01, 2022 | 31.80 | 32.06 | 31.17 | 31.42 | 1,293,065 | -0.57(-1.78%) |
Mar 31, 2022 | 32.57 | 32.65 | 31.80 | 31.99 | 1,874,606 | -0.99(-3.00%) |
Mar 30, 2022 | 33.86 | 34.11 | 32.90 | 32.98 | 1,436,162 | -1.42(-4.13%) |
Mar 29, 2022 | 34.16 | 34.90 | 33.66 | 34.40 | 2,172,623 | +1.14(+3.43%) |
Mar 28, 2022 | 31.82 | 33.32 | 31.73 | 33.26 | 2,173,298 | +1.33(+4.17%) |
Mar 25, 2022 | 31.48 | 32.04 | 31.17 | 31.93 | 1,584,201 | +0.77(+2.47%) |
Mar 24, 2022 | 30.87 | 31.55 | 30.80 | 31.16 | 1,328,436 | +0.41(+1.33%) |
Mar 23, 2022 | 31.77 | 32.06 | 30.63 | 30.75 | 1,407,954 | -1.32(-4.12%) |
Mar 22, 2022 | 32.01 | 32.80 | 31.31 | 32.07 | 1,280,797 | +0.44(+1.39%) |
Mar 21, 2022 | 32.44 | 32.66 | 31.23 | 31.63 | 1,325,764 | -0.64(-1.98%) |
Mar 18, 2022 | 32.18 | 32.74 | 32.03 | 32.27 | 2,781,948 | +0.07(+0.22%) |
Mar 17, 2022 | 30.93 | 32.34 | 30.68 | 32.20 | 1,346,412 | +0.88(+2.81%) |
Mar 16, 2022 | 30.26 | 31.83 | 30.26 | 31.32 | 1,567,993 | +1.32(+4.40%) |
Mar 15, 2022 | 29.50 | 30.61 | 29.34 | 30.00 | 1,632,399 | +0.59(+2.01%) |
Mar 14, 2022 | 28.75 | 30.04 | 28.59 | 29.41 | 1,978,235 | +0.97(+3.41%) |
Mar 11, 2022 | 28.82 | 29.70 | 28.37 | 28.44 | 1,581,854 | -0.49(-1.69%) |
Mar 10, 2022 | 27.23 | 29.04 | 27.20 | 28.93 | 1,453,664 | +1.07(+3.84%) |
Mar 09, 2022 | 27.54 | 28.42 | 27.44 | 27.86 | 3,166,351 | +0.97(+3.61%) |
Mar 08, 2022 | 26.67 | 27.86 | 26.49 | 26.89 | 3,725,504 | +0.39(+1.47%) |
Mar 07, 2022 | 28.75 | 28.80 | 26.47 | 26.50 | 3,612,152 | -2.09(-7.31%) |
Mar 04, 2022 | 31.11 | 31.32 | 28.43 | 28.59 | 3,238,550 | -3.01(-9.53%) |
Mar 03, 2022 | 30.83 | 31.89 | 29.86 | 31.60 | 2,712,887 | +0.44(+1.41%) |
Mar 02, 2022 | 31.53 | 32.57 | 29.25 | 31.16 | 7,726,650 | -4.69(-13.08%) |