Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.99 | 27.26 | 23.73 | 23.79 | 4,952,275 | -3.18(-11.79%) |
May 27, 2022 | 25.00 | 27.18 | 25.00 | 26.97 | 3,079,676 | +2.22(+8.97%) |
May 26, 2022 | 23.09 | 25.45 | 23.01 | 24.75 | 2,678,616 | +1.13(+4.78%) |
May 25, 2022 | 22.16 | 23.79 | 22.16 | 23.62 | 2,784,237 | +1.53(+6.93%) |
May 24, 2022 | 23.48 | 23.56 | 21.75 | 22.09 | 2,304,790 | -1.95(-8.11%) |
May 23, 2022 | 24.08 | 24.91 | 23.30 | 24.04 | 2,262,501 | -0.73(-2.95%) |
May 20, 2022 | 24.49 | 25.43 | 23.20 | 24.77 | 3,980,417 | +1.28(+5.45%) |
May 19, 2022 | 21.64 | 24.19 | 21.63 | 23.49 | 3,097,934 | +1.90(+8.80%) |
May 18, 2022 | 22.50 | 22.84 | 21.06 | 21.59 | 2,455,460 | -1.37(-5.97%) |
May 17, 2022 | 23.09 | 23.96 | 21.25 | 22.96 | 2,436,171 | +0.54(+2.41%) |
May 16, 2022 | 23.08 | 24.25 | 22.09 | 22.42 | 3,253,975 | -1.63(-6.78%) |
May 13, 2022 | 22.22 | 26.69 | 22.22 | 24.05 | 9,404,598 | +2.54(+11.81%) |
May 12, 2022 | 18.87 | 23.48 | 18.64 | 21.51 | 5,863,079 | +1.87(+9.52%) |
May 11, 2022 | 21.39 | 22.34 | 19.57 | 19.64 | 4,198,011 | -2.07(-9.53%) |
May 10, 2022 | 22.83 | 24.00 | 20.63 | 21.71 | 5,161,400 | -0.23(-1.05%) |
May 09, 2022 | 25.21 | 25.50 | 21.59 | 21.94 | 5,916,138 | -4.17(-15.97%) |
May 06, 2022 | 28.61 | 28.61 | 25.46 | 26.11 | 5,066,669 | -3.18(-10.86%) |
May 05, 2022 | 31.88 | 32.32 | 28.95 | 29.29 | 2,665,096 | -3.51(-10.70%) |
May 04, 2022 | 32.57 | 32.98 | 29.56 | 32.80 | 3,923,797 | +0.33(+1.02%) |
May 03, 2022 | 33.27 | 34.75 | 31.95 | 32.47 | 1,955,974 | -1.32(-3.91%) |
May 02, 2022 | 32.99 | 33.97 | 32.33 | 33.79 | 1,591,964 | +0.52(+1.56%) |
Apr 29, 2022 | 34.97 | 36.50 | 33.12 | 33.27 | 1,535,556 | -1.66(-4.75%) |
Apr 28, 2022 | 33.34 | 35.46 | 32.55 | 34.93 | 1,851,920 | +1.63(+4.89%) |
Apr 27, 2022 | 34.13 | 35.33 | 32.68 | 33.30 | 3,210,501 | -0.81(-2.37%) |
Apr 26, 2022 | 34.83 | 35.34 | 33.73 | 34.11 | 2,924,772 | -1.27(-3.59%) |
Apr 25, 2022 | 32.07 | 35.64 | 31.96 | 35.38 | 4,191,555 | +2.70(+8.26%) |
Apr 22, 2022 | 33.80 | 34.50 | 32.56 | 32.68 | 2,448,161 | -0.85(-2.54%) |
Apr 21, 2022 | 36.50 | 37.36 | 33.19 | 33.53 | 3,515,322 | -2.70(-7.45%) |
Apr 20, 2022 | 38.19 | 38.29 | 35.61 | 36.23 | 2,824,785 | -1.70(-4.48%) |
Apr 19, 2022 | 36.40 | 38.31 | 35.73 | 37.93 | 1,903,813 | +1.44(+3.95%) |
Apr 18, 2022 | 37.00 | 37.79 | 35.78 | 36.49 | 2,950,567 | -0.63(-1.70%) |
Apr 14, 2022 | 37.60 | 37.95 | 36.74 | 37.12 | 2,810,506 | -1.23(-3.21%) |
Apr 13, 2022 | 34.04 | 38.57 | 33.70 | 38.35 | 4,263,649 | +4.31(+12.66%) |
Apr 12, 2022 | 34.84 | 35.98 | 33.98 | 34.04 | 3,573,336 | -0.01(-0.03%) |
Apr 11, 2022 | 33.27 | 34.91 | 32.79 | 34.05 | 5,571,950 | +0.03(+0.09%) |
Apr 08, 2022 | 35.07 | 35.15 | 33.92 | 34.02 | 3,545,955 | -1.26(-3.57%) |
Apr 07, 2022 | 35.75 | 36.95 | 34.74 | 35.28 | 3,409,435 | -0.17(-0.48%) |
Apr 06, 2022 | 37.41 | 37.43 | 34.56 | 35.45 | 4,713,506 | -2.77(-7.25%) |
Apr 05, 2022 | 41.54 | 41.55 | 37.65 | 38.22 | 4,317,728 | -3.32(-7.99%) |
Apr 04, 2022 | 39.38 | 41.68 | 39.06 | 41.54 | 4,644,491 | +2.66(+6.84%) |
Apr 01, 2022 | 38.81 | 39.41 | 38.10 | 38.88 | 2,396,553 | +0.14(+0.36%) |
Mar 31, 2022 | 38.93 | 40.53 | 37.94 | 38.74 | 2,020,420 | -0.13(-0.33%) |
Mar 30, 2022 | 40.41 | 41.00 | 38.55 | 38.87 | 2,945,274 | -1.91(-4.68%) |
Mar 29, 2022 | 40.16 | 41.15 | 38.26 | 40.78 | 4,468,083 | +0.32(+0.79%) |
Mar 28, 2022 | 40.54 | 41.53 | 39.56 | 40.46 | 2,117,712 | -0.02(-0.05%) |
Mar 25, 2022 | 42.84 | 42.84 | 39.04 | 40.48 | 3,179,545 | -1.90(-4.48%) |
Mar 24, 2022 | 41.44 | 42.80 | 40.33 | 42.38 | 2,425,281 | +0.68(+1.63%) |
Mar 23, 2022 | 40.20 | 42.30 | 39.16 | 41.70 | 3,761,043 | +0.43(+1.04%) |
Mar 22, 2022 | 39.56 | 42.10 | 38.60 | 41.27 | 5,099,071 | +2.79(+7.25%) |
Mar 21, 2022 | 39.12 | 40.30 | 37.83 | 38.48 | 6,003,913 | -2.09(-5.15%) |
Mar 18, 2022 | 37.09 | 40.67 | 36.92 | 40.57 | 27,709,140 | +2.90(+7.70%) |
Mar 17, 2022 | 33.58 | 38.00 | 33.58 | 37.67 | 8,895,522 | +2.62(+7.48%) |
Mar 16, 2022 | 30.77 | 36.83 | 30.77 | 35.05 | 14,840,345 | +4.16(+13.47%) |
Mar 15, 2022 | 30.51 | 31.75 | 29.67 | 30.89 | 9,672,814 | +1.34(+4.53%) |
Mar 14, 2022 | 32.95 | 33.73 | 29.30 | 29.55 | 9,199,958 | -3.36(-10.21%) |
Mar 11, 2022 | 34.42 | 35.28 | 32.61 | 32.91 | 4,710,663 | -2.33(-6.61%) |
Mar 10, 2022 | 34.75 | 36.15 | 33.89 | 35.24 | 5,603,691 | +0.60(+1.73%) |
Mar 09, 2022 | 32.73 | 35.03 | 32.17 | 34.64 | 6,542,626 | +2.35(+7.28%) |
Mar 08, 2022 | 34.00 | 34.52 | 32.10 | 32.29 | 5,332,166 | -1.63(-4.81%) |
Mar 07, 2022 | 37.50 | 38.58 | 33.68 | 33.92 | 4,539,921 | -2.82(-7.68%) |
Mar 04, 2022 | 39.00 | 39.80 | 36.27 | 36.74 | 5,656,587 | -4.31(-10.50%) |
Mar 03, 2022 | 42.09 | 42.30 | 39.42 | 41.05 | 3,744,548 | -1.72(-4.02%) |
Mar 02, 2022 | 42.19 | 43.02 | 40.13 | 42.77 | 3,437,710 | +0.75(+1.78%) |