Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.31 | 33.00 | 30.58 | 30.99 | 1,653,570 | -1.32(-4.09%) |
May 27, 2022 | 32.08 | 32.59 | 31.22 | 32.31 | 1,257,763 | +0.73(+2.31%) |
May 26, 2022 | 29.37 | 32.48 | 29.34 | 31.58 | 2,206,864 | +2.10(+7.12%) |
May 25, 2022 | 25.56 | 29.85 | 25.56 | 29.48 | 2,110,051 | +3.71(+14.40%) |
May 24, 2022 | 26.50 | 26.56 | 24.82 | 25.77 | 1,480,806 | -1.45(-5.33%) |
May 23, 2022 | 27.92 | 27.96 | 26.06 | 27.22 | 1,115,560 | -0.32(-1.16%) |
May 20, 2022 | 28.28 | 28.73 | 26.02 | 27.54 | 1,854,496 | -0.29(-1.04%) |
May 19, 2022 | 27.37 | 28.90 | 27.07 | 27.83 | 1,646,926 | +0.48(+1.76%) |
May 18, 2022 | 29.26 | 29.79 | 27.20 | 27.35 | 3,302,744 | -3.57(-11.55%) |
May 17, 2022 | 29.00 | 31.43 | 28.22 | 30.92 | 2,768,187 | +2.66(+9.41%) |
May 16, 2022 | 31.16 | 31.17 | 28.12 | 28.26 | 2,399,543 | -3.07(-9.80%) |
May 13, 2022 | 31.72 | 32.70 | 30.65 | 31.33 | 1,455,911 | +0.58(+1.89%) |
May 12, 2022 | 28.45 | 32.26 | 27.64 | 30.75 | 2,787,420 | +1.42(+4.84%) |
May 11, 2022 | 31.57 | 32.51 | 29.17 | 29.33 | 2,200,090 | -2.67(-8.34%) |
May 10, 2022 | 34.50 | 35.20 | 31.38 | 32.00 | 2,114,600 | -1.54(-4.59%) |
May 09, 2022 | 34.10 | 35.45 | 33.35 | 33.54 | 1,742,248 | -1.41(-4.03%) |
May 06, 2022 | 36.10 | 36.78 | 33.65 | 34.95 | 1,813,035 | -1.48(-4.06%) |
May 05, 2022 | 37.60 | 37.65 | 35.30 | 36.43 | 2,190,650 | -2.67(-6.83%) |
May 04, 2022 | 37.47 | 39.24 | 36.01 | 39.10 | 1,797,210 | +1.32(+3.49%) |
May 03, 2022 | 36.14 | 38.48 | 35.83 | 37.78 | 1,951,378 | +1.55(+4.28%) |
May 02, 2022 | 32.90 | 36.24 | 32.71 | 36.23 | 2,061,846 | +2.67(+7.96%) |
Apr 29, 2022 | 31.45 | 33.91 | 31.30 | 33.56 | 2,489,607 | +1.28(+3.97%) |
Apr 28, 2022 | 32.00 | 34.14 | 29.67 | 32.28 | 3,726,070 | +0.86(+2.74%) |
Apr 27, 2022 | 31.53 | 33.45 | 31.25 | 31.42 | 2,915,124 | -0.01(-0.03%) |
Apr 26, 2022 | 33.03 | 33.27 | 31.08 | 31.43 | 1,980,139 | -1.90(-5.70%) |
Apr 25, 2022 | 32.10 | 33.60 | 31.50 | 33.33 | 2,837,216 | -0.36(-1.07%) |
Apr 22, 2022 | 35.39 | 36.10 | 33.51 | 33.69 | 1,911,662 | -2.10(-5.87%) |
Apr 21, 2022 | 37.80 | 38.23 | 35.02 | 35.79 | 1,728,970 | -1.46(-3.92%) |
Apr 20, 2022 | 38.62 | 38.99 | 37.00 | 37.25 | 1,412,936 | -1.79(-4.59%) |
Apr 19, 2022 | 37.68 | 39.80 | 37.45 | 39.04 | 1,534,002 | +1.45(+3.86%) |
Apr 18, 2022 | 37.71 | 38.16 | 36.57 | 37.59 | 1,502,537 | -0.82(-2.13%) |
Apr 14, 2022 | 40.25 | 41.00 | 37.88 | 38.41 | 1,407,994 | -2.02(-5.00%) |
Apr 13, 2022 | 39.56 | 40.87 | 39.18 | 40.43 | 1,017,230 | +0.44(+1.10%) |
Apr 12, 2022 | 40.60 | 43.34 | 39.55 | 39.99 | 1,734,088 | -0.21(-0.52%) |
Apr 11, 2022 | 39.32 | 41.92 | 39.22 | 40.20 | 1,122,511 | -0.25(-0.62%) |
Apr 08, 2022 | 40.39 | 41.65 | 39.35 | 40.45 | 1,200,204 | -0.36(-0.88%) |
Apr 07, 2022 | 40.27 | 41.40 | 39.05 | 40.81 | 1,514,654 | +0.15(+0.37%) |
Apr 06, 2022 | 42.07 | 42.16 | 39.82 | 40.66 | 1,593,708 | -2.22(-5.18%) |
Apr 05, 2022 | 44.00 | 45.90 | 42.61 | 42.88 | 1,548,696 | -1.02(-2.32%) |
Apr 04, 2022 | 43.67 | 44.55 | 43.19 | 43.90 | 1,776,944 | +0.89(+2.07%) |
Apr 01, 2022 | 44.07 | 44.49 | 42.56 | 43.01 | 1,405,287 | -1.00(-2.26%) |
Mar 31, 2022 | 47.12 | 47.12 | 44.00 | 44.01 | 1,964,608 | -2.71(-5.81%) |
Mar 30, 2022 | 50.08 | 50.48 | 46.31 | 46.72 | 2,346,165 | -4.98(-9.63%) |
Mar 29, 2022 | 47.97 | 52.30 | 47.70 | 51.70 | 1,446,092 | +4.27(+9.00%) |
Mar 28, 2022 | 47.47 | 48.16 | 45.51 | 47.43 | 1,337,433 | +0.60(+1.28%) |
Mar 25, 2022 | 49.15 | 49.29 | 46.11 | 46.83 | 1,172,492 | -2.50(-5.07%) |
Mar 24, 2022 | 49.16 | 50.00 | 46.55 | 49.33 | 1,302,301 | +0.33(+0.67%) |
Mar 23, 2022 | 50.14 | 51.68 | 48.69 | 49.00 | 1,356,529 | -1.60(-3.16%) |
Mar 22, 2022 | 48.60 | 51.77 | 48.60 | 50.60 | 1,489,294 | +1.82(+3.73%) |
Mar 21, 2022 | 51.88 | 52.14 | 48.42 | 48.78 | 1,539,713 | -3.54(-6.77%) |
Mar 18, 2022 | 51.35 | 53.34 | 51.16 | 52.32 | 1,327,998 | +0.23(+0.44%) |
Mar 17, 2022 | 47.54 | 52.42 | 47.32 | 52.09 | 1,445,685 | +3.60(+7.42%) |
Mar 16, 2022 | 46.00 | 48.52 | 45.81 | 48.49 | 1,569,028 | +3.18(+7.02%) |
Mar 15, 2022 | 43.42 | 45.85 | 42.82 | 45.31 | 1,438,709 | +1.91(+4.40%) |
Mar 14, 2022 | 44.74 | 45.82 | 42.39 | 43.40 | 1,354,679 | -1.38(-3.08%) |
Mar 11, 2022 | 49.99 | 50.10 | 44.58 | 44.78 | 2,297,566 | -5.00(-10.04%) |
Mar 10, 2022 | 51.21 | 52.66 | 48.96 | 49.78 | 1,383,216 | -1.79(-3.47%) |
Mar 09, 2022 | 53.40 | 54.80 | 51.05 | 51.57 | 1,997,375 | -0.54(-1.04%) |
Mar 08, 2022 | 50.50 | 54.90 | 48.75 | 52.11 | 2,060,859 | +1.48(+2.92%) |
Mar 07, 2022 | 51.50 | 53.33 | 50.54 | 50.63 | 1,731,707 | -0.92(-1.78%) |
Mar 04, 2022 | 52.29 | 53.06 | 50.70 | 51.55 | 1,619,182 | -0.76(-1.45%) |
Mar 03, 2022 | 56.50 | 56.76 | 51.61 | 52.31 | 1,413,039 | -3.66(-6.54%) |
Mar 02, 2022 | 54.77 | 56.42 | 53.17 | 55.97 | 1,493,392 | +0.82(+1.49%) |