Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.59 | 26.09 | 24.71 | 25.32 | 1,695,931 | -0.47(-1.82%) |
May 27, 2022 | 24.84 | 26.11 | 24.84 | 25.79 | 884,792 | +1.03(+4.16%) |
May 26, 2022 | 24.11 | 25.75 | 23.93 | 24.76 | 1,912,062 | +0.85(+3.55%) |
May 25, 2022 | 22.21 | 25.27 | 22.21 | 23.91 | 2,968,345 | +1.56(+6.98%) |
May 24, 2022 | 21.89 | 22.67 | 21.25 | 22.35 | 1,392,910 | +0.22(+0.99%) |
May 23, 2022 | 22.97 | 23.02 | 21.73 | 22.13 | 1,510,509 | -0.80(-3.49%) |
May 20, 2022 | 24.01 | 24.01 | 22.17 | 22.93 | 961,009 | -0.46(-1.97%) |
May 19, 2022 | 22.77 | 24.49 | 22.77 | 23.39 | 1,139,954 | +0.23(+0.99%) |
May 18, 2022 | 24.77 | 25.47 | 22.97 | 23.16 | 1,100,701 | -2.17(-8.57%) |
May 17, 2022 | 25.49 | 25.89 | 24.28 | 25.33 | 1,264,781 | +0.68(+2.76%) |
May 16, 2022 | 25.13 | 25.53 | 24.12 | 24.65 | 1,196,081 | -0.72(-2.84%) |
May 13, 2022 | 24.06 | 25.75 | 24.06 | 25.37 | 1,524,428 | +1.83(+7.77%) |
May 12, 2022 | 22.03 | 24.68 | 21.69 | 23.54 | 2,039,067 | +1.19(+5.32%) |
May 11, 2022 | 22.72 | 24.42 | 21.58 | 22.35 | 2,452,401 | -0.66(-2.87%) |
May 10, 2022 | 25.53 | 25.53 | 20.15 | 23.01 | 6,658,707 | -6.82(-22.86%) |
May 09, 2022 | 31.09 | 31.78 | 29.63 | 29.83 | 2,261,923 | -1.92(-6.05%) |
May 06, 2022 | 33.28 | 33.42 | 30.94 | 31.75 | 1,354,612 | -2.19(-6.45%) |
May 05, 2022 | 36.21 | 36.21 | 33.18 | 33.94 | 1,083,521 | -3.12(-8.42%) |
May 04, 2022 | 33.56 | 37.09 | 33.08 | 37.06 | 1,916,463 | +3.50(+10.43%) |
May 03, 2022 | 33.46 | 34.12 | 32.74 | 33.56 | 1,155,688 | -0.01(-0.03%) |
May 02, 2022 | 32.45 | 33.68 | 31.90 | 33.57 | 1,217,298 | +0.89(+2.72%) |
Apr 29, 2022 | 34.05 | 35.05 | 32.46 | 32.68 | 945,983 | -1.69(-4.92%) |
Apr 28, 2022 | 35.39 | 36.99 | 32.87 | 34.37 | 1,162,879 | -0.38(-1.09%) |
Apr 27, 2022 | 35.09 | 36.19 | 34.62 | 34.75 | 673,816 | -0.59(-1.67%) |
Apr 26, 2022 | 36.01 | 36.18 | 34.86 | 35.34 | 1,108,427 | -1.18(-3.23%) |
Apr 25, 2022 | 34.05 | 36.57 | 33.75 | 36.52 | 1,675,659 | +1.76(+5.06%) |
Apr 22, 2022 | 35.55 | 35.85 | 34.60 | 34.76 | 843,354 | -0.57(-1.61%) |
Apr 21, 2022 | 36.45 | 36.45 | 34.92 | 35.33 | 1,375,674 | -0.92(-2.54%) |
Apr 20, 2022 | 39.81 | 40.25 | 35.28 | 36.25 | 1,709,198 | -3.75(-9.38%) |
Apr 19, 2022 | 40.91 | 41.30 | 39.81 | 40.00 | 799,383 | -1.47(-3.54%) |
Apr 18, 2022 | 42.96 | 43.19 | 40.96 | 41.47 | 1,094,436 | -1.40(-3.27%) |
Apr 14, 2022 | 42.62 | 43.29 | 42.10 | 42.87 | 962,069 | +0.29(+0.68%) |
Apr 13, 2022 | 40.70 | 42.60 | 40.45 | 42.58 | 788,085 | +2.00(+4.93%) |
Apr 12, 2022 | 41.68 | 43.16 | 40.53 | 40.58 | 895,778 | +0.07(+0.17%) |
Apr 11, 2022 | 40.00 | 41.29 | 39.51 | 40.51 | 639,598 | -0.12(-0.30%) |
Apr 08, 2022 | 41.47 | 42.24 | 40.45 | 40.63 | 1,072,331 | -1.21(-2.89%) |
Apr 07, 2022 | 41.26 | 42.32 | 40.40 | 41.84 | 1,609,563 | +0.21(+0.50%) |
Apr 06, 2022 | 42.18 | 42.61 | 40.33 | 41.63 | 1,300,268 | -1.59(-3.68%) |
Apr 05, 2022 | 44.80 | 45.05 | 42.17 | 43.22 | 821,483 | -1.55(-3.46%) |
Apr 04, 2022 | 43.76 | 45.47 | 43.24 | 44.77 | 1,230,975 | +1.25(+2.87%) |
Apr 01, 2022 | 42.82 | 43.67 | 42.54 | 43.52 | 852,923 | +1.06(+2.50%) |
Mar 31, 2022 | 43.31 | 43.53 | 42.28 | 42.46 | 757,307 | -1.20(-2.75%) |
Mar 30, 2022 | 44.79 | 45.68 | 43.33 | 43.66 | 1,118,743 | -0.37(-0.84%) |
Mar 29, 2022 | 42.60 | 44.32 | 42.20 | 44.03 | 813,310 | +2.30(+5.51%) |
Mar 28, 2022 | 41.50 | 42.12 | 40.45 | 41.73 | 686,549 | +0.34(+0.82%) |
Mar 25, 2022 | 42.89 | 43.01 | 41.04 | 41.39 | 928,720 | -1.43(-3.34%) |
Mar 24, 2022 | 43.73 | 43.73 | 41.81 | 42.82 | 796,378 | -0.49(-1.13%) |
Mar 23, 2022 | 43.51 | 43.94 | 42.35 | 43.31 | 1,066,996 | -0.91(-2.06%) |
Mar 22, 2022 | 43.65 | 45.27 | 43.60 | 44.22 | 1,278,637 | +0.50(+1.14%) |
Mar 21, 2022 | 43.39 | 43.72 | 42.14 | 43.72 | 809,984 | +0.26(+0.60%) |
Mar 18, 2022 | 43.25 | 45.08 | 43.16 | 43.46 | 1,355,568 | +0.25(+0.58%) |
Mar 17, 2022 | 42.77 | 44.02 | 42.51 | 43.21 | 1,301,644 | +0.01(+0.02%) |
Mar 16, 2022 | 41.12 | 43.28 | 40.75 | 43.20 | 1,238,430 | +2.91(+7.22%) |
Mar 15, 2022 | 37.76 | 40.52 | 37.31 | 40.29 | 773,665 | +2.75(+7.33%) |
Mar 14, 2022 | 41.10 | 41.41 | 37.50 | 37.54 | 1,528,981 | -3.73(-9.04%) |
Mar 11, 2022 | 42.00 | 42.78 | 41.00 | 41.27 | 757,863 | -0.60(-1.43%) |
Mar 10, 2022 | 39.55 | 41.96 | 38.76 | 41.87 | 1,315,858 | +1.67(+4.15%) |
Mar 09, 2022 | 38.25 | 40.45 | 37.44 | 40.20 | 1,473,695 | +3.24(+8.77%) |
Mar 08, 2022 | 38.19 | 38.34 | 35.69 | 36.96 | 1,603,947 | -1.00(-2.63%) |
Mar 07, 2022 | 41.61 | 42.08 | 37.69 | 37.96 | 1,407,942 | -3.76(-9.01%) |
Mar 04, 2022 | 44.02 | 44.40 | 41.07 | 41.72 | 1,586,963 | -1.94(-4.44%) |
Mar 03, 2022 | 46.05 | 46.58 | 43.21 | 43.66 | 1,557,017 | -2.38(-5.17%) |
Mar 02, 2022 | 46.57 | 46.59 | 43.29 | 46.04 | 2,529,846 | -0.47(-1.01%) |