Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.94 | 26.35 | 24.63 | 25.15 | 1,167,439 | -1.02(-3.90%) |
May 27, 2022 | 24.32 | 26.21 | 24.09 | 26.17 | 827,079 | +2.10(+8.72%) |
May 26, 2022 | 24.06 | 24.74 | 23.61 | 24.07 | 1,320,680 | +0.20(+0.84%) |
May 25, 2022 | 23.18 | 24.02 | 22.88 | 23.87 | 1,553,081 | +0.59(+2.53%) |
May 24, 2022 | 23.44 | 23.81 | 22.92 | 23.28 | 1,853,266 | -0.64(-2.68%) |
May 23, 2022 | 25.51 | 25.52 | 22.36 | 23.92 | 2,333,552 | -1.94(-7.50%) |
May 20, 2022 | 25.85 | 26.26 | 24.25 | 25.86 | 487,304 | +0.71(+2.82%) |
May 19, 2022 | 23.20 | 25.59 | 23.00 | 25.15 | 602,723 | +1.88(+8.08%) |
May 18, 2022 | 24.35 | 24.97 | 23.01 | 23.27 | 798,301 | -2.02(-7.99%) |
May 17, 2022 | 25.84 | 26.30 | 24.53 | 25.29 | 530,375 | +0.37(+1.48%) |
May 16, 2022 | 25.50 | 26.16 | 24.36 | 24.92 | 852,795 | -1.32(-5.03%) |
May 13, 2022 | 24.04 | 26.97 | 24.04 | 26.24 | 1,112,049 | +2.80(+11.95%) |
May 12, 2022 | 21.35 | 23.76 | 21.25 | 23.44 | 1,123,060 | +1.74(+8.02%) |
May 11, 2022 | 22.98 | 23.76 | 21.49 | 21.70 | 1,124,063 | -1.44(-6.22%) |
May 10, 2022 | 23.87 | 24.50 | 22.26 | 23.14 | 1,667,613 | +0.68(+3.03%) |
May 09, 2022 | 25.31 | 26.08 | 22.16 | 22.46 | 1,206,572 | -3.32(-12.88%) |
May 06, 2022 | 30.36 | 30.58 | 25.14 | 25.78 | 2,197,900 | -5.88(-18.57%) |
May 05, 2022 | 33.18 | 33.18 | 30.53 | 31.66 | 728,034 | -2.41(-7.07%) |
May 04, 2022 | 33.04 | 34.30 | 30.87 | 34.07 | 881,618 | +1.30(+3.97%) |
May 03, 2022 | 32.26 | 32.93 | 31.31 | 32.77 | 548,075 | +0.20(+0.61%) |
May 02, 2022 | 30.32 | 32.62 | 29.96 | 32.57 | 694,591 | +2.13(+7.00%) |
Apr 29, 2022 | 30.65 | 32.00 | 30.34 | 30.44 | 795,734 | -0.41(-1.33%) |
Apr 28, 2022 | 30.65 | 31.22 | 28.67 | 30.85 | 549,934 | +0.63(+2.08%) |
Apr 27, 2022 | 30.16 | 31.01 | 29.83 | 30.22 | 664,563 | +0.05(+0.17%) |
Apr 26, 2022 | 31.90 | 32.64 | 30.06 | 30.17 | 1,179,201 | -2.20(-6.80%) |
Apr 25, 2022 | 30.69 | 32.53 | 30.69 | 32.37 | 767,491 | +1.80(+5.89%) |
Apr 22, 2022 | 30.84 | 31.79 | 30.50 | 30.57 | 771,123 | -0.39(-1.26%) |
Apr 21, 2022 | 33.99 | 34.46 | 30.65 | 30.96 | 914,275 | -2.37(-7.11%) |
Apr 20, 2022 | 34.30 | 34.51 | 33.23 | 33.33 | 633,607 | -0.36(-1.07%) |
Apr 19, 2022 | 32.71 | 34.26 | 32.37 | 33.69 | 821,979 | +1.14(+3.50%) |
Apr 18, 2022 | 34.69 | 35.22 | 32.43 | 32.55 | 1,305,092 | -2.86(-8.08%) |
Apr 14, 2022 | 37.93 | 38.00 | 35.29 | 35.41 | 738,326 | -2.61(-6.86%) |
Apr 13, 2022 | 37.45 | 38.18 | 36.64 | 38.02 | 671,423 | +0.75(+2.01%) |
Apr 12, 2022 | 37.15 | 39.01 | 36.81 | 37.27 | 750,976 | +0.91(+2.50%) |
Apr 11, 2022 | 36.33 | 37.25 | 35.55 | 36.36 | 423,925 | -0.45(-1.22%) |
Apr 08, 2022 | 37.51 | 37.84 | 36.35 | 36.81 | 609,453 | -0.88(-2.33%) |
Apr 07, 2022 | 37.32 | 38.41 | 37.05 | 37.69 | 625,052 | +0.44(+1.18%) |
Apr 06, 2022 | 36.91 | 37.75 | 35.58 | 37.25 | 737,142 | -0.38(-1.01%) |
Apr 05, 2022 | 39.80 | 39.89 | 37.25 | 37.63 | 652,504 | -2.09(-5.26%) |
Apr 04, 2022 | 39.34 | 40.10 | 38.78 | 39.72 | 495,529 | +0.74(+1.90%) |
Apr 01, 2022 | 37.30 | 39.39 | 37.23 | 38.98 | 799,128 | +1.99(+5.38%) |
Mar 31, 2022 | 37.71 | 38.40 | 36.87 | 36.99 | 749,092 | -0.71(-1.88%) |
Mar 30, 2022 | 39.57 | 40.41 | 37.54 | 37.70 | 442,359 | -2.41(-6.01%) |
Mar 29, 2022 | 38.61 | 40.42 | 38.61 | 40.11 | 1,362,557 | +2.16(+5.69%) |
Mar 28, 2022 | 38.10 | 39.69 | 37.41 | 37.95 | 771,251 | +0.05(+0.13%) |
Mar 25, 2022 | 38.64 | 38.64 | 36.58 | 37.90 | 711,797 | -0.74(-1.92%) |
Mar 24, 2022 | 38.98 | 38.98 | 36.79 | 38.64 | 990,102 | -0.06(-0.16%) |
Mar 23, 2022 | 39.77 | 41.50 | 38.58 | 38.70 | 474,258 | -2.22(-5.43%) |
Mar 22, 2022 | 39.49 | 41.22 | 39.49 | 40.92 | 798,052 | +1.53(+3.88%) |
Mar 21, 2022 | 40.50 | 40.99 | 38.64 | 39.39 | 846,277 | -0.31(-0.78%) |
Mar 18, 2022 | 36.46 | 39.81 | 36.46 | 39.70 | 1,249,960 | +2.73(+7.38%) |
Mar 17, 2022 | 33.26 | 37.04 | 33.11 | 36.97 | 758,858 | +3.37(+10.03%) |
Mar 16, 2022 | 32.20 | 33.69 | 31.96 | 33.60 | 960,770 | +2.43(+7.80%) |
Mar 15, 2022 | 28.46 | 31.23 | 28.21 | 31.17 | 1,231,127 | +2.98(+10.57%) |
Mar 14, 2022 | 30.92 | 31.60 | 27.87 | 28.19 | 858,978 | -2.59(-8.41%) |
Mar 11, 2022 | 35.00 | 35.36 | 30.56 | 30.78 | 539,052 | -3.69(-10.70%) |
Mar 10, 2022 | 34.59 | 34.83 | 33.63 | 34.47 | 331,857 | -0.53(-1.51%) |
Mar 09, 2022 | 34.19 | 35.51 | 32.77 | 35.00 | 822,161 | +2.56(+7.89%) |
Mar 08, 2022 | 31.84 | 33.48 | 31.67 | 32.44 | 917,200 | +0.32(+1.00%) |
Mar 07, 2022 | 33.81 | 34.30 | 31.95 | 32.12 | 507,506 | -1.82(-5.36%) |
Mar 04, 2022 | 34.47 | 35.25 | 33.51 | 33.94 | 692,557 | -1.05(-3.00%) |
Mar 03, 2022 | 37.64 | 37.64 | 34.40 | 34.99 | 460,200 | -2.12(-5.71%) |
Mar 02, 2022 | 38.12 | 38.25 | 36.82 | 37.11 | 608,816 | -1.00(-2.62%) |