Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.69 | 37.10 | 33.51 | 35.02 | 993,667 | -1.93(-5.22%) |
May 27, 2022 | 34.47 | 37.09 | 34.18 | 36.95 | 827,531 | +3.06(+9.03%) |
May 26, 2022 | 32.06 | 36.15 | 32.00 | 33.89 | 1,506,351 | +1.39(+4.28%) |
May 25, 2022 | 30.42 | 33.10 | 30.11 | 32.50 | 1,162,699 | +1.54(+4.97%) |
May 24, 2022 | 33.00 | 33.49 | 29.79 | 30.96 | 1,821,250 | -3.69(-10.65%) |
May 23, 2022 | 34.24 | 34.90 | 31.96 | 34.65 | 1,091,827 | +0.61(+1.79%) |
May 20, 2022 | 36.27 | 37.72 | 31.51 | 34.04 | 1,054,309 | -1.54(-4.33%) |
May 19, 2022 | 32.72 | 37.90 | 32.64 | 35.58 | 1,142,710 | +1.96(+5.83%) |
May 18, 2022 | 34.71 | 35.90 | 31.50 | 33.62 | 1,099,204 | -2.55(-7.05%) |
May 17, 2022 | 35.58 | 36.58 | 32.60 | 36.17 | 1,011,965 | +1.68(+4.87%) |
May 16, 2022 | 38.41 | 39.70 | 32.19 | 34.49 | 1,539,891 | -4.00(-10.39%) |
May 13, 2022 | 36.91 | 43.40 | 36.01 | 38.49 | 1,472,736 | +4.34(+12.71%) |
May 12, 2022 | 31.44 | 38.17 | 29.26 | 34.15 | 2,106,565 | +1.80(+5.56%) |
May 11, 2022 | 32.74 | 34.25 | 30.00 | 32.35 | 2,120,597 | -0.09(-0.28%) |
May 10, 2022 | 35.43 | 36.49 | 30.57 | 32.44 | 2,236,241 | -0.95(-2.85%) |
May 09, 2022 | 37.26 | 38.87 | 32.57 | 33.39 | 4,183,681 | -5.61(-14.38%) |
May 06, 2022 | 45.26 | 45.44 | 38.61 | 39.00 | 2,809,295 | -7.33(-15.82%) |
May 05, 2022 | 53.49 | 53.49 | 44.00 | 46.33 | 1,795,752 | -8.21(-15.05%) |
May 04, 2022 | 47.59 | 55.75 | 43.61 | 54.54 | 1,521,885 | +6.86(+14.39%) |
May 03, 2022 | 46.66 | 50.36 | 44.87 | 47.68 | 821,889 | +0.67(+1.43%) |
May 02, 2022 | 46.66 | 49.49 | 44.68 | 47.01 | 1,122,348 | -0.07(-0.15%) |
Apr 29, 2022 | 48.95 | 52.69 | 45.71 | 47.08 | 844,789 | -3.27(-6.49%) |
Apr 28, 2022 | 49.95 | 51.88 | 46.17 | 50.35 | 856,154 | +1.22(+2.48%) |
Apr 27, 2022 | 49.97 | 53.92 | 48.78 | 49.13 | 704,558 | -0.63(-1.27%) |
Apr 26, 2022 | 49.78 | 50.50 | 46.04 | 49.76 | 1,152,091 | -0.63(-1.25%) |
Apr 25, 2022 | 44.13 | 50.57 | 44.01 | 50.39 | 1,009,706 | +5.25(+11.63%) |
Apr 22, 2022 | 50.65 | 51.27 | 44.77 | 45.14 | 1,418,781 | -5.20(-10.33%) |
Apr 21, 2022 | 57.55 | 58.99 | 50.30 | 50.34 | 947,163 | -6.26(-11.06%) |
Apr 20, 2022 | 57.13 | 58.08 | 54.46 | 56.60 | 721,775 | -1.08(-1.87%) |
Apr 19, 2022 | 52.53 | 58.28 | 52.36 | 57.68 | 774,078 | +4.53(+8.52%) |
Apr 18, 2022 | 55.00 | 55.49 | 51.37 | 53.15 | 1,193,278 | -2.92(-5.21%) |
Apr 14, 2022 | 58.12 | 58.12 | 55.05 | 56.07 | 821,991 | -2.15(-3.69%) |
Apr 13, 2022 | 54.07 | 60.03 | 52.60 | 58.22 | 1,033,168 | +3.93(+7.24%) |
Apr 12, 2022 | 54.19 | 58.34 | 52.34 | 54.29 | 1,280,075 | +0.49(+0.91%) |
Apr 11, 2022 | 50.00 | 54.67 | 48.36 | 53.80 | 967,239 | +2.94(+5.78%) |
Apr 08, 2022 | 53.08 | 53.76 | 50.01 | 50.86 | 1,319,584 | -2.78(-5.18%) |
Apr 07, 2022 | 53.23 | 55.68 | 52.00 | 53.64 | 1,411,503 | -0.21(-0.39%) |
Apr 06, 2022 | 56.40 | 57.90 | 50.29 | 53.85 | 2,805,892 | -4.29(-7.38%) |
Apr 05, 2022 | 57.62 | 58.91 | 55.52 | 58.14 | 1,783,409 | +0.12(+0.21%) |
Apr 04, 2022 | 54.44 | 59.16 | 54.44 | 58.02 | 985,580 | +4.02(+7.44%) |
Apr 01, 2022 | 54.27 | 56.33 | 52.55 | 54.00 | 1,672,038 | +0.00(+0.00%) |
Mar 31, 2022 | 55.56 | 56.71 | 52.36 | 54.00 | 1,814,141 | -1.32(-2.39%) |
Mar 30, 2022 | 56.00 | 58.00 | 53.18 | 55.32 | 1,317,850 | -1.64(-2.88%) |
Mar 29, 2022 | 54.20 | 57.37 | 52.14 | 56.96 | 700,771 | +3.86(+7.27%) |
Mar 28, 2022 | 50.21 | 53.80 | 48.91 | 53.10 | 891,723 | +1.80(+3.51%) |
Mar 25, 2022 | 54.25 | 54.43 | 49.98 | 51.30 | 1,469,059 | -3.00(-5.52%) |
Mar 24, 2022 | 50.85 | 54.53 | 48.72 | 54.30 | 912,743 | +3.61(+7.12%) |
Mar 23, 2022 | 49.43 | 51.67 | 48.30 | 50.69 | 766,316 | +0.33(+0.66%) |
Mar 22, 2022 | 48.31 | 53.76 | 46.91 | 50.36 | 1,212,010 | +1.92(+3.96%) |
Mar 21, 2022 | 46.29 | 50.71 | 46.01 | 48.44 | 2,053,116 | +1.64(+3.50%) |
Mar 18, 2022 | 43.56 | 47.37 | 42.86 | 46.80 | 2,031,490 | +2.60(+5.88%) |
Mar 17, 2022 | 40.34 | 44.47 | 39.14 | 44.20 | 1,433,106 | +3.04(+7.39%) |
Mar 16, 2022 | 34.94 | 42.44 | 34.74 | 41.16 | 1,905,891 | +7.37(+21.81%) |
Mar 15, 2022 | 33.09 | 35.31 | 32.35 | 33.79 | 1,172,192 | +1.34(+4.13%) |
Mar 14, 2022 | 33.54 | 35.65 | 31.36 | 32.45 | 2,489,749 | -1.10(-3.28%) |
Mar 11, 2022 | 38.71 | 43.00 | 32.90 | 33.55 | 3,572,108 | -4.19(-11.10%) |
Mar 10, 2022 | 40.95 | 41.98 | 36.41 | 37.74 | 1,199,477 | -4.51(-10.67%) |
Mar 09, 2022 | 40.78 | 43.43 | 40.78 | 42.25 | 915,281 | +3.29(+8.44%) |
Mar 08, 2022 | 37.16 | 41.33 | 34.47 | 38.96 | 1,714,030 | +1.47(+3.92%) |
Mar 07, 2022 | 42.61 | 43.73 | 37.16 | 37.49 | 1,602,011 | -4.52(-10.76%) |
Mar 04, 2022 | 44.43 | 45.64 | 41.65 | 42.01 | 670,435 | -2.98(-6.62%) |
Mar 03, 2022 | 49.31 | 49.34 | 43.20 | 44.99 | 1,143,886 | -4.31(-8.74%) |
Mar 02, 2022 | 49.45 | 51.08 | 44.50 | 49.30 | 753,057 | +0.30(+0.61%) |