Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.46 | 28.19 | 25.54 | 25.91 | 671,083 | -1.76(-6.36%) |
May 27, 2022 | 26.79 | 27.79 | 26.69 | 27.67 | 457,438 | +1.05(+3.94%) |
May 26, 2022 | 25.46 | 26.96 | 25.46 | 26.62 | 796,211 | +1.22(+4.80%) |
May 25, 2022 | 25.25 | 26.16 | 25.13 | 25.40 | 653,613 | -0.12(-0.47%) |
May 24, 2022 | 28.00 | 28.09 | 25.20 | 25.52 | 615,631 | -3.53(-12.15%) |
May 23, 2022 | 29.82 | 29.82 | 27.83 | 29.05 | 482,766 | -0.44(-1.49%) |
May 20, 2022 | 29.94 | 30.53 | 28.07 | 29.49 | 499,491 | -0.01(-0.03%) |
May 19, 2022 | 27.96 | 31.02 | 27.96 | 29.50 | 685,095 | +1.24(+4.39%) |
May 18, 2022 | 29.28 | 29.73 | 28.13 | 28.26 | 463,850 | -2.03(-6.70%) |
May 17, 2022 | 30.70 | 31.57 | 29.40 | 30.29 | 439,318 | +0.67(+2.26%) |
May 16, 2022 | 31.88 | 32.46 | 29.51 | 29.62 | 389,061 | -2.43(-7.58%) |
May 13, 2022 | 30.80 | 32.14 | 30.00 | 32.05 | 816,263 | +2.44(+8.24%) |
May 12, 2022 | 28.24 | 29.96 | 27.57 | 29.61 | 942,160 | +0.64(+2.21%) |
May 11, 2022 | 29.79 | 30.48 | 28.65 | 28.97 | 708,086 | -0.45(-1.53%) |
May 10, 2022 | 29.20 | 30.74 | 27.94 | 29.42 | 513,719 | +1.07(+3.77%) |
May 09, 2022 | 30.12 | 30.75 | 28.11 | 28.35 | 888,417 | -2.89(-9.25%) |
May 06, 2022 | 34.15 | 34.48 | 30.46 | 31.24 | 766,163 | -3.02(-8.81%) |
May 05, 2022 | 37.16 | 37.38 | 33.29 | 34.26 | 617,367 | -3.96(-10.36%) |
May 04, 2022 | 37.41 | 38.38 | 34.65 | 38.22 | 755,873 | +0.62(+1.65%) |
May 03, 2022 | 38.12 | 40.58 | 36.14 | 37.60 | 563,680 | +1.74(+4.85%) |
May 02, 2022 | 33.90 | 35.87 | 33.14 | 35.86 | 1,097,015 | +1.73(+5.07%) |
Apr 29, 2022 | 35.08 | 36.66 | 33.85 | 34.13 | 395,276 | -1.35(-3.80%) |
Apr 28, 2022 | 34.16 | 36.32 | 33.28 | 35.48 | 357,815 | +2.00(+5.97%) |
Apr 27, 2022 | 36.13 | 36.36 | 32.97 | 33.48 | 450,409 | -2.69(-7.44%) |
Apr 26, 2022 | 37.86 | 38.13 | 35.90 | 36.17 | 481,895 | -2.64(-6.80%) |
Apr 25, 2022 | 38.21 | 39.31 | 37.09 | 38.81 | 410,963 | +0.06(+0.15%) |
Apr 22, 2022 | 40.59 | 41.38 | 37.16 | 38.75 | 1,153,076 | -2.20(-5.37%) |
Apr 21, 2022 | 47.60 | 49.70 | 39.07 | 40.95 | 685,634 | -5.52(-11.88%) |
Apr 20, 2022 | 48.96 | 48.98 | 45.78 | 46.47 | 307,458 | -2.47(-5.05%) |
Apr 19, 2022 | 46.32 | 50.37 | 45.41 | 48.94 | 243,407 | +2.55(+5.50%) |
Apr 18, 2022 | 46.77 | 47.59 | 44.45 | 46.39 | 323,946 | -0.80(-1.70%) |
Apr 14, 2022 | 48.87 | 49.98 | 46.57 | 47.19 | 251,008 | -1.24(-2.56%) |
Apr 13, 2022 | 48.00 | 48.59 | 46.29 | 48.43 | 164,770 | +1.25(+2.65%) |
Apr 12, 2022 | 48.50 | 49.88 | 46.20 | 47.18 | 159,282 | -0.15(-0.32%) |
Apr 11, 2022 | 46.75 | 48.94 | 45.69 | 47.33 | 177,416 | -0.32(-0.67%) |
Apr 08, 2022 | 49.17 | 50.06 | 47.29 | 47.65 | 198,499 | -1.97(-3.97%) |
Apr 07, 2022 | 51.37 | 51.73 | 48.01 | 49.62 | 214,618 | -1.71(-3.33%) |
Apr 06, 2022 | 53.09 | 54.04 | 50.35 | 51.33 | 270,208 | -2.77(-5.12%) |
Apr 05, 2022 | 58.85 | 58.85 | 53.47 | 54.10 | 252,076 | -3.76(-6.50%) |
Apr 04, 2022 | 55.72 | 58.26 | 55.57 | 57.86 | 333,525 | +2.36(+4.25%) |
Apr 01, 2022 | 56.55 | 57.43 | 55.38 | 55.50 | 364,246 | +0.52(+0.95%) |
Mar 31, 2022 | 56.49 | 58.40 | 54.89 | 54.98 | 279,883 | -1.75(-3.08%) |
Mar 30, 2022 | 59.03 | 60.10 | 56.40 | 56.73 | 249,086 | -3.52(-5.84%) |
Mar 29, 2022 | 58.72 | 61.83 | 58.72 | 60.25 | 389,887 | +3.35(+5.89%) |
Mar 28, 2022 | 58.02 | 59.25 | 54.37 | 56.90 | 439,938 | -0.88(-1.52%) |
Mar 25, 2022 | 62.41 | 62.49 | 56.46 | 57.78 | 261,391 | -4.38(-7.05%) |
Mar 24, 2022 | 59.62 | 62.34 | 57.36 | 62.16 | 240,054 | +2.69(+4.52%) |
Mar 23, 2022 | 58.65 | 62.90 | 57.99 | 59.47 | 330,951 | -0.43(-0.72%) |
Mar 22, 2022 | 56.04 | 60.82 | 56.04 | 59.90 | 231,282 | +3.32(+5.87%) |
Mar 21, 2022 | 54.37 | 56.59 | 52.73 | 56.58 | 528,430 | +2.33(+4.29%) |
Mar 18, 2022 | 52.66 | 55.93 | 52.20 | 54.25 | 437,869 | +0.62(+1.16%) |
Mar 17, 2022 | 47.20 | 53.97 | 46.11 | 53.63 | 585,885 | +5.70(+11.89%) |
Mar 16, 2022 | 45.58 | 49.54 | 45.55 | 47.93 | 364,832 | +3.72(+8.41%) |
Mar 15, 2022 | 42.82 | 45.18 | 42.24 | 44.21 | 331,204 | +1.54(+3.61%) |
Mar 14, 2022 | 46.31 | 47.02 | 42.11 | 42.67 | 507,179 | -4.15(-8.86%) |
Mar 11, 2022 | 53.85 | 53.85 | 46.50 | 46.82 | 430,660 | -6.19(-11.68%) |
Mar 10, 2022 | 52.97 | 53.41 | 51.12 | 53.01 | 316,343 | -1.14(-2.11%) |
Mar 09, 2022 | 53.66 | 55.27 | 52.82 | 54.15 | 263,376 | +2.33(+4.50%) |
Mar 08, 2022 | 52.67 | 54.13 | 50.20 | 51.82 | 631,709 | +0.07(+0.14%) |
Mar 07, 2022 | 54.95 | 55.00 | 51.22 | 51.75 | 393,967 | -2.14(-3.97%) |
Mar 04, 2022 | 56.21 | 58.04 | 53.18 | 53.89 | 399,310 | -2.92(-5.14%) |
Mar 03, 2022 | 60.82 | 61.09 | 56.15 | 56.81 | 452,211 | -4.48(-7.31%) |
Mar 02, 2022 | 59.00 | 65.00 | 59.00 | 61.29 | 825,853 | +7.54(+14.03%) |