Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.59 | 22.86 | 21.35 | 21.80 | 826,689 | -0.91(-4.01%) |
May 27, 2022 | 22.18 | 23.14 | 22.01 | 22.71 | 476,741 | +0.90(+4.13%) |
May 26, 2022 | 22.05 | 22.84 | 21.74 | 21.81 | 441,913 | -0.60(-2.68%) |
May 25, 2022 | 22.35 | 22.83 | 21.96 | 22.41 | 444,399 | -0.37(-1.62%) |
May 24, 2022 | 23.66 | 23.79 | 22.32 | 22.78 | 250,605 | -1.13(-4.73%) |
May 23, 2022 | 23.71 | 24.71 | 22.89 | 23.91 | 371,004 | +0.49(+2.09%) |
May 20, 2022 | 24.11 | 24.21 | 22.43 | 23.42 | 398,182 | -0.12(-0.51%) |
May 19, 2022 | 23.88 | 24.07 | 22.61 | 23.54 | 521,247 | -0.34(-1.42%) |
May 18, 2022 | 25.59 | 25.98 | 23.58 | 23.88 | 885,976 | -2.22(-8.51%) |
May 17, 2022 | 26.36 | 26.95 | 25.43 | 26.10 | 545,632 | +0.32(+1.24%) |
May 16, 2022 | 24.56 | 26.16 | 24.24 | 25.78 | 661,301 | +0.92(+3.70%) |
May 13, 2022 | 20.82 | 25.05 | 20.82 | 24.86 | 971,782 | +4.64(+22.95%) |
May 12, 2022 | 20.50 | 21.43 | 19.47 | 20.22 | 805,079 | -0.65(-3.11%) |
May 11, 2022 | 22.65 | 23.36 | 20.56 | 20.87 | 1,031,985 | -1.71(-7.57%) |
May 10, 2022 | 23.61 | 24.56 | 21.69 | 22.58 | 1,365,358 | -0.48(-2.08%) |
May 09, 2022 | 26.89 | 27.00 | 22.75 | 23.06 | 1,430,291 | -4.67(-16.84%) |
May 06, 2022 | 32.55 | 32.69 | 27.50 | 27.73 | 1,091,360 | -4.82(-14.81%) |
May 05, 2022 | 38.77 | 39.14 | 31.61 | 32.55 | 1,756,611 | -7.39(-18.50%) |
May 04, 2022 | 37.47 | 40.51 | 36.31 | 39.94 | 418,768 | +2.45(+6.54%) |
May 03, 2022 | 36.85 | 37.86 | 36.33 | 37.49 | 378,537 | +0.78(+2.12%) |
May 02, 2022 | 34.69 | 36.73 | 34.08 | 36.71 | 382,935 | +1.83(+5.25%) |
Apr 29, 2022 | 36.09 | 37.19 | 34.50 | 34.88 | 286,212 | -1.12(-3.11%) |
Apr 28, 2022 | 36.70 | 36.84 | 34.01 | 36.00 | 260,290 | -0.49(-1.34%) |
Apr 27, 2022 | 37.77 | 37.81 | 36.34 | 36.49 | 226,168 | -1.00(-2.67%) |
Apr 26, 2022 | 38.72 | 38.72 | 36.78 | 37.49 | 227,497 | -1.43(-3.67%) |
Apr 25, 2022 | 37.89 | 38.94 | 37.33 | 38.92 | 191,145 | +0.68(+1.78%) |
Apr 22, 2022 | 40.96 | 41.00 | 37.63 | 38.24 | 237,902 | -3.05(-7.39%) |
Apr 21, 2022 | 44.26 | 44.65 | 41.16 | 41.29 | 228,381 | -2.71(-6.16%) |
Apr 20, 2022 | 44.68 | 44.68 | 43.37 | 44.00 | 205,978 | -0.51(-1.15%) |
Apr 19, 2022 | 43.39 | 45.63 | 43.39 | 44.51 | 245,914 | +0.94(+2.16%) |
Apr 18, 2022 | 43.98 | 43.98 | 42.83 | 43.57 | 217,079 | -0.29(-0.66%) |
Apr 14, 2022 | 45.46 | 45.46 | 43.11 | 43.86 | 203,269 | -1.41(-3.11%) |
Apr 13, 2022 | 45.11 | 45.84 | 44.89 | 45.27 | 201,311 | +0.35(+0.78%) |
Apr 12, 2022 | 45.96 | 46.64 | 44.37 | 44.92 | 166,021 | -0.54(-1.19%) |
Apr 11, 2022 | 46.92 | 46.92 | 44.52 | 45.46 | 250,229 | -1.69(-3.58%) |
Apr 08, 2022 | 46.77 | 47.34 | 45.57 | 47.15 | 195,064 | +0.03(+0.06%) |
Apr 07, 2022 | 48.34 | 48.62 | 47.02 | 47.12 | 252,327 | -1.04(-2.16%) |
Apr 06, 2022 | 46.38 | 48.61 | 45.00 | 48.16 | 318,806 | +0.73(+1.54%) |
Apr 05, 2022 | 47.50 | 48.69 | 47.04 | 47.43 | 275,320 | -0.03(-0.06%) |
Apr 04, 2022 | 47.28 | 48.71 | 46.84 | 47.46 | 250,862 | +0.48(+1.02%) |
Apr 01, 2022 | 45.19 | 47.08 | 44.62 | 46.98 | 427,961 | +1.58(+3.48%) |
Mar 31, 2022 | 44.25 | 46.00 | 44.20 | 45.40 | 350,250 | +1.22(+2.76%) |
Mar 30, 2022 | 43.78 | 45.42 | 43.16 | 44.18 | 256,565 | +0.16(+0.36%) |
Mar 29, 2022 | 42.07 | 44.77 | 41.81 | 44.02 | 317,873 | +2.65(+6.41%) |
Mar 28, 2022 | 40.94 | 41.85 | 40.46 | 41.37 | 419,976 | +0.20(+0.49%) |
Mar 25, 2022 | 41.94 | 41.99 | 40.55 | 41.17 | 295,046 | -0.60(-1.44%) |
Mar 24, 2022 | 42.65 | 43.98 | 40.58 | 41.77 | 252,152 | -0.68(-1.60%) |
Mar 23, 2022 | 42.48 | 42.87 | 40.81 | 42.45 | 381,419 | -0.48(-1.12%) |
Mar 22, 2022 | 42.61 | 43.51 | 41.44 | 42.93 | 545,974 | +0.29(+0.68%) |
Mar 21, 2022 | 43.39 | 44.11 | 41.67 | 42.64 | 284,348 | -0.95(-2.18%) |
Mar 18, 2022 | 44.00 | 44.68 | 42.99 | 43.59 | 473,796 | -0.28(-0.64%) |
Mar 17, 2022 | 40.71 | 43.91 | 40.24 | 43.87 | 249,652 | +2.84(+6.92%) |
Mar 16, 2022 | 39.77 | 41.83 | 39.33 | 41.03 | 316,267 | +1.19(+2.99%) |
Mar 15, 2022 | 38.53 | 39.92 | 37.63 | 39.84 | 332,734 | +1.29(+3.35%) |
Mar 14, 2022 | 40.28 | 40.62 | 37.65 | 38.55 | 319,994 | -2.18(-5.35%) |
Mar 11, 2022 | 42.65 | 42.65 | 40.65 | 40.73 | 189,825 | -1.60(-3.78%) |
Mar 10, 2022 | 41.89 | 42.56 | 40.92 | 42.33 | 197,567 | -0.28(-0.66%) |
Mar 09, 2022 | 41.72 | 43.00 | 41.68 | 42.61 | 240,616 | +1.38(+3.35%) |
Mar 08, 2022 | 41.66 | 42.63 | 40.73 | 41.23 | 167,657 | -0.43(-1.03%) |
Mar 07, 2022 | 43.08 | 43.34 | 41.50 | 41.66 | 217,404 | -1.44(-3.34%) |
Mar 04, 2022 | 43.51 | 44.29 | 42.61 | 43.10 | 163,141 | -0.67(-1.53%) |
Mar 03, 2022 | 45.74 | 45.99 | 42.70 | 43.77 | 311,185 | -1.83(-4.01%) |
Mar 02, 2022 | 44.33 | 46.65 | 43.55 | 45.60 | 418,679 | +1.99(+4.56%) |