Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.88 | 30.89 | 28.07 | 29.10 | 1,719,102 | -0.80(-2.68%) |
May 27, 2022 | 30.02 | 31.23 | 28.32 | 29.90 | 745,171 | -0.10(-0.33%) |
May 26, 2022 | 31.85 | 32.58 | 29.85 | 30.00 | 842,634 | -2.11(-6.57%) |
May 25, 2022 | 34.18 | 35.66 | 31.13 | 32.11 | 472,724 | -1.94(-5.70%) |
May 24, 2022 | 35.87 | 36.27 | 33.23 | 34.05 | 397,514 | -3.02(-8.15%) |
May 23, 2022 | 36.81 | 38.01 | 35.89 | 37.07 | 288,706 | +0.28(+0.76%) |
May 20, 2022 | 36.75 | 37.62 | 35.14 | 36.79 | 309,783 | +1.07(+3.00%) |
May 19, 2022 | 34.63 | 36.70 | 33.44 | 35.72 | 414,930 | +1.21(+3.51%) |
May 18, 2022 | 35.00 | 36.31 | 33.61 | 34.51 | 592,381 | -0.84(-2.38%) |
May 17, 2022 | 33.55 | 35.47 | 33.55 | 35.35 | 489,455 | +2.41(+7.32%) |
May 16, 2022 | 32.85 | 34.13 | 32.28 | 32.94 | 682,603 | -0.28(-0.84%) |
May 13, 2022 | 28.13 | 33.86 | 28.13 | 33.22 | 901,660 | +6.15(+22.72%) |
May 12, 2022 | 25.03 | 28.50 | 24.61 | 27.07 | 983,234 | +2.04(+8.15%) |
May 11, 2022 | 30.00 | 30.90 | 24.50 | 25.03 | 1,032,585 | -1.21(-4.61%) |
May 10, 2022 | 26.82 | 27.26 | 25.02 | 26.24 | 634,035 | +0.68(+2.66%) |
May 09, 2022 | 28.23 | 29.10 | 24.80 | 25.56 | 1,049,238 | -2.99(-10.47%) |
May 06, 2022 | 34.87 | 35.41 | 28.08 | 28.55 | 852,056 | -7.23(-20.21%) |
May 05, 2022 | 36.98 | 37.12 | 35.53 | 35.78 | 391,473 | -1.85(-4.92%) |
May 04, 2022 | 38.38 | 38.68 | 34.93 | 37.63 | 306,034 | -1.46(-3.73%) |
May 03, 2022 | 39.81 | 40.94 | 38.91 | 39.09 | 395,050 | -0.46(-1.16%) |
May 02, 2022 | 40.09 | 42.02 | 38.17 | 39.55 | 318,834 | -0.41(-1.03%) |
Apr 29, 2022 | 40.73 | 44.18 | 39.40 | 39.96 | 783,250 | +0.03(+0.08%) |
Apr 28, 2022 | 43.00 | 43.57 | 37.91 | 39.93 | 396,996 | -2.84(-6.64%) |
Apr 27, 2022 | 41.62 | 44.34 | 40.56 | 42.77 | 522,415 | +1.55(+3.76%) |
Apr 26, 2022 | 44.89 | 45.27 | 40.74 | 41.22 | 492,474 | -4.67(-10.18%) |
Apr 25, 2022 | 42.18 | 46.05 | 41.70 | 45.89 | 315,951 | +2.50(+5.76%) |
Apr 22, 2022 | 41.78 | 45.19 | 41.30 | 43.39 | 385,029 | +1.18(+2.80%) |
Apr 21, 2022 | 45.70 | 46.58 | 42.00 | 42.21 | 523,567 | -2.79(-6.20%) |
Apr 20, 2022 | 44.57 | 45.76 | 44.26 | 45.00 | 413,554 | -0.12(-0.27%) |
Apr 19, 2022 | 43.00 | 45.31 | 42.48 | 45.12 | 282,762 | +2.32(+5.42%) |
Apr 18, 2022 | 44.60 | 44.60 | 42.19 | 42.80 | 377,067 | -1.61(-3.63%) |
Apr 14, 2022 | 44.49 | 45.12 | 43.50 | 44.41 | 251,298 | -0.24(-0.54%) |
Apr 13, 2022 | 42.38 | 45.19 | 40.96 | 44.65 | 322,543 | +2.20(+5.18%) |
Apr 12, 2022 | 43.91 | 44.53 | 41.78 | 42.45 | 244,843 | -0.44(-1.03%) |
Apr 11, 2022 | 43.10 | 44.72 | 42.03 | 42.89 | 289,797 | -0.62(-1.42%) |
Apr 08, 2022 | 46.21 | 46.24 | 43.34 | 43.51 | 212,333 | -3.14(-6.73%) |
Apr 07, 2022 | 47.00 | 48.01 | 45.00 | 46.65 | 374,700 | -0.35(-0.74%) |
Apr 06, 2022 | 48.03 | 49.04 | 45.76 | 47.00 | 372,047 | -1.00(-2.08%) |
Apr 05, 2022 | 49.30 | 50.05 | 47.89 | 48.00 | 604,809 | -1.68(-3.38%) |
Apr 04, 2022 | 46.01 | 50.05 | 45.80 | 49.68 | 639,337 | +4.21(+9.26%) |
Apr 01, 2022 | 46.59 | 47.34 | 44.08 | 45.47 | 495,894 | +1.49(+3.39%) |
Mar 31, 2022 | 45.35 | 45.35 | 42.90 | 43.98 | 463,025 | -1.53(-3.36%) |
Mar 30, 2022 | 45.80 | 46.73 | 44.50 | 45.51 | 495,825 | +0.32(+0.71%) |
Mar 29, 2022 | 42.53 | 45.43 | 42.53 | 45.19 | 761,273 | +3.87(+9.37%) |
Mar 28, 2022 | 43.11 | 43.32 | 38.98 | 41.32 | 500,993 | -0.99(-2.34%) |
Mar 25, 2022 | 45.42 | 45.42 | 41.75 | 42.31 | 520,767 | -4.60(-9.81%) |
Mar 24, 2022 | 44.64 | 47.30 | 42.43 | 46.91 | 1,667,888 | +3.09(+7.05%) |
Mar 23, 2022 | 42.45 | 45.53 | 41.26 | 43.82 | 1,032,140 | +1.17(+2.74%) |
Mar 22, 2022 | 39.66 | 43.29 | 39.00 | 42.65 | 895,095 | +4.22(+10.98%) |
Mar 21, 2022 | 39.38 | 39.69 | 37.58 | 38.43 | 1,359,297 | -0.30(-0.77%) |
Mar 18, 2022 | 35.13 | 40.17 | 34.92 | 38.73 | 2,226,292 | +3.38(+9.56%) |
Mar 17, 2022 | 34.56 | 36.45 | 32.98 | 35.35 | 1,260,881 | -0.46(-1.28%) |
Mar 16, 2022 | 36.20 | 40.79 | 35.54 | 35.81 | 3,816,548 | +6.75(+23.23%) |
Mar 15, 2022 | 27.89 | 30.14 | 27.01 | 29.06 | 2,348,890 | +1.29(+4.65%) |
Mar 14, 2022 | 28.10 | 29.59 | 25.74 | 27.77 | 3,693,387 | -2.01(-6.75%) |
Mar 11, 2022 | 35.27 | 35.80 | 29.62 | 29.78 | 2,447,731 | -5.72(-16.11%) |
Mar 10, 2022 | 36.80 | 36.80 | 30.02 | 35.50 | 2,969,370 | -3.52(-9.02%) |
Mar 09, 2022 | 36.76 | 39.80 | 36.76 | 39.02 | 599,604 | +2.31(+6.29%) |
Mar 08, 2022 | 37.67 | 38.18 | 35.28 | 36.71 | 1,503,836 | -0.52(-1.40%) |
Mar 07, 2022 | 40.45 | 42.35 | 37.00 | 37.23 | 668,571 | -3.27(-8.07%) |
Mar 04, 2022 | 41.31 | 42.45 | 39.82 | 40.50 | 676,752 | -1.36(-3.25%) |
Mar 03, 2022 | 52.09 | 52.51 | 41.20 | 41.86 | 893,395 | -10.67(-20.31%) |
Mar 02, 2022 | 50.93 | 53.56 | 43.41 | 52.53 | 1,712,654 | -0.02(-0.04%) |