Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.51 | 0 | +1.91(+6.24%) | |||
May 25, 2022 | 30.60 | 18 | +2.15(+7.56%) | |||
May 20, 2022 | 28.45 | 122,501 | -0.89(-3.03%) | |||
May 18, 2022 | 29.34 | 40,000 | +0.20(+0.69%) | |||
May 17, 2022 | 29.14 | 29.14 | 29.14 | 29.14 | 205,060 | +1.20(+4.29%) |
May 11, 2022 | 27.94 | 0 | +0.19(+0.68%) | |||
May 10, 2022 | 27.75 | 27.75 | 27.75 | 27.75 | 95,300 | +0.26(+0.95%) |
May 09, 2022 | 27.49 | 27.49 | 27.49 | 27.49 | 200 | +0.00(+0.00%) |
May 06, 2022 | 27.52 | 27.52 | 27.49 | 27.49 | 27,374 | +0.37(+1.36%) |
May 05, 2022 | 28.05 | 28.05 | 27.12 | 27.12 | 199,300 | -1.28(-4.51%) |
May 04, 2022 | 28.39 | 28.40 | 28.39 | 28.40 | 390,006 | -0.01(-0.04%) |
May 02, 2022 | 28.41 | 75,000 | -0.78(-2.67%) | |||
Apr 29, 2022 | 29.19 | 29.19 | 29.19 | 29.19 | 90,000 | -0.55(-1.87%) |
Apr 27, 2022 | 29.75 | 100,000 | +0.29(+0.97%) | |||
Apr 25, 2022 | 29.46 | 130,125 | -1.94(-6.18%) | |||
Apr 22, 2022 | 31.51 | 31.51 | 31.40 | 31.40 | 205 | -1.00(-3.09%) |
Apr 21, 2022 | 33.00 | 33.00 | 32.40 | 32.40 | 300 | -0.43(-1.31%) |
Apr 20, 2022 | 32.83 | 32.83 | 32.61 | 32.83 | 40,840 | +0.01(+0.04%) |
Apr 19, 2022 | 32.82 | 32.82 | 32.82 | 32.82 | 40,000 | +2.29(+7.49%) |
Apr 11, 2022 | 30.53 | 5 | +0.32(+1.06%) | |||
Apr 08, 2022 | 30.52 | 30.52 | 30.21 | 30.21 | 45,800 | -0.49(-1.60%) |
Apr 07, 2022 | 30.44 | 30.70 | 30.44 | 30.70 | 245,300 | -3.17(-9.36%) |
Mar 29, 2022 | 33.87 | 0 | +0.64(+1.93%) | |||
Mar 24, 2022 | 33.23 | 50,000 | -0.01(-0.02%) | |||
Mar 23, 2022 | 33.23 | 33.23 | 33.23 | 33.23 | 210,000 | -0.56(-1.67%) |
Mar 22, 2022 | 34.00 | 34.00 | 33.80 | 33.80 | 87,366 | +1.65(+5.15%) |
Mar 17, 2022 | 32.15 | 0 | +2.14(+7.11%) | |||
Mar 15, 2022 | 30.01 | 0 | -0.32(-1.07%) | |||
Mar 11, 2022 | 30.34 | 63,402 | +0.44(+1.45%) | |||
Mar 10, 2022 | 29.79 | 29.90 | 29.79 | 29.90 | 36,782 | +1.75(+6.22%) |
Mar 07, 2022 | 28.15 | 162,000 | -1.05(-3.61%) | |||
Mar 04, 2022 | 29.20 | 30.00 | 29.20 | 29.20 | 468,773 | -2.42(-7.64%) |