Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.09 | 22.04 | 20.89 | 21.13 | 3,714,819 | -0.23(-1.08%) |
May 27, 2022 | 19.87 | 21.39 | 19.87 | 21.36 | 3,450,640 | +1.62(+8.21%) |
May 26, 2022 | 18.71 | 20.22 | 18.13 | 19.74 | 3,657,547 | +1.02(+5.45%) |
May 25, 2022 | 17.45 | 19.18 | 17.22 | 18.72 | 2,709,279 | +0.96(+5.41%) |
May 24, 2022 | 18.73 | 18.93 | 16.48 | 17.76 | 4,421,537 | -1.60(-8.26%) |
May 23, 2022 | 18.99 | 19.59 | 18.42 | 19.36 | 3,772,425 | +0.45(+2.38%) |
May 20, 2022 | 19.11 | 19.19 | 17.15 | 18.91 | 5,146,667 | +0.41(+2.22%) |
May 19, 2022 | 17.74 | 19.55 | 17.38 | 18.50 | 4,576,356 | +0.57(+3.18%) |
May 18, 2022 | 19.01 | 19.48 | 17.22 | 17.93 | 5,318,040 | -2.07(-10.35%) |
May 17, 2022 | 20.24 | 21.15 | 18.73 | 20.00 | 2,592,802 | +0.66(+3.41%) |
May 16, 2022 | 21.12 | 21.96 | 19.28 | 19.34 | 3,371,464 | -2.20(-10.21%) |
May 13, 2022 | 20.05 | 22.61 | 20.05 | 21.54 | 3,900,172 | +2.24(+11.61%) |
May 12, 2022 | 17.97 | 21.73 | 17.36 | 19.30 | 8,271,296 | +0.88(+4.78%) |
May 11, 2022 | 19.50 | 20.70 | 18.13 | 18.42 | 4,036,153 | -1.30(-6.59%) |
May 10, 2022 | 21.20 | 21.49 | 18.27 | 19.72 | 6,914,266 | -0.21(-1.05%) |
May 09, 2022 | 22.95 | 23.66 | 19.90 | 19.93 | 6,577,076 | -3.80(-16.01%) |
May 06, 2022 | 25.24 | 25.24 | 21.17 | 23.73 | 10,789,159 | -4.52(-16.00%) |
May 05, 2022 | 32.57 | 32.60 | 27.43 | 28.25 | 4,606,915 | -5.20(-15.55%) |
May 04, 2022 | 31.26 | 33.72 | 28.82 | 33.45 | 3,724,857 | +2.52(+8.15%) |
May 03, 2022 | 30.73 | 31.53 | 28.90 | 30.93 | 3,245,828 | -0.22(-0.71%) |
May 02, 2022 | 30.76 | 31.76 | 29.31 | 31.15 | 2,802,070 | -0.09(-0.29%) |
Apr 29, 2022 | 33.65 | 35.33 | 31.12 | 31.24 | 2,290,006 | -3.09(-9.00%) |
Apr 28, 2022 | 32.67 | 34.46 | 31.36 | 34.33 | 2,273,139 | +2.33(+7.28%) |
Apr 27, 2022 | 32.97 | 34.68 | 31.76 | 32.00 | 1,858,955 | -0.31(-0.96%) |
Apr 26, 2022 | 34.56 | 34.96 | 32.21 | 32.31 | 2,238,969 | -2.65(-7.58%) |
Apr 25, 2022 | 33.96 | 35.36 | 33.77 | 34.96 | 2,238,235 | +0.90(+2.64%) |
Apr 22, 2022 | 36.15 | 37.05 | 33.95 | 34.06 | 2,875,856 | -1.77(-4.94%) |
Apr 21, 2022 | 39.13 | 39.99 | 35.25 | 35.83 | 1,849,012 | -2.29(-6.01%) |
Apr 20, 2022 | 40.21 | 40.30 | 37.77 | 38.12 | 2,187,854 | -1.66(-4.17%) |
Apr 19, 2022 | 37.97 | 40.35 | 37.97 | 39.78 | 1,656,948 | +1.47(+3.84%) |
Apr 18, 2022 | 38.95 | 38.99 | 36.93 | 38.31 | 1,529,811 | -0.64(-1.64%) |
Apr 14, 2022 | 39.74 | 40.10 | 38.44 | 38.95 | 1,994,429 | -1.16(-2.89%) |
Apr 13, 2022 | 38.20 | 40.81 | 37.86 | 40.11 | 1,885,549 | +1.86(+4.86%) |
Apr 12, 2022 | 40.12 | 41.74 | 38.14 | 38.25 | 1,969,270 | -0.71(-1.82%) |
Apr 11, 2022 | 38.36 | 39.89 | 37.75 | 38.96 | 1,263,806 | +0.54(+1.41%) |
Apr 08, 2022 | 38.78 | 39.53 | 37.81 | 38.42 | 1,855,986 | -0.55(-1.41%) |
Apr 07, 2022 | 39.80 | 40.93 | 38.10 | 38.97 | 2,102,206 | -0.85(-2.13%) |
Apr 06, 2022 | 41.05 | 41.33 | 37.60 | 39.82 | 2,596,895 | -2.87(-6.72%) |
Apr 05, 2022 | 43.98 | 44.57 | 41.98 | 42.69 | 1,250,826 | -0.95(-2.18%) |
Apr 04, 2022 | 41.61 | 43.75 | 41.35 | 43.64 | 1,275,259 | +2.05(+4.93%) |
Apr 01, 2022 | 41.15 | 42.89 | 40.35 | 41.59 | 1,454,438 | +0.59(+1.44%) |
Mar 31, 2022 | 41.40 | 42.35 | 40.50 | 41.00 | 1,358,443 | -0.44(-1.06%) |
Mar 30, 2022 | 43.34 | 44.43 | 41.10 | 41.44 | 1,693,040 | -2.87(-6.48%) |
Mar 29, 2022 | 42.75 | 44.97 | 41.85 | 44.31 | 2,720,406 | +2.20(+5.22%) |
Mar 28, 2022 | 39.54 | 42.14 | 39.54 | 42.11 | 1,988,992 | +2.48(+6.26%) |
Mar 25, 2022 | 42.50 | 42.94 | 38.96 | 39.63 | 2,525,486 | -2.89(-6.80%) |
Mar 24, 2022 | 41.60 | 43.10 | 41.31 | 42.52 | 2,408,267 | +0.96(+2.31%) |
Mar 23, 2022 | 40.36 | 43.72 | 39.99 | 41.56 | 2,926,200 | +0.72(+1.76%) |
Mar 22, 2022 | 39.13 | 41.39 | 37.57 | 40.84 | 3,932,626 | +2.36(+6.13%) |
Mar 21, 2022 | 38.33 | 39.30 | 36.93 | 38.48 | 4,298,224 | +0.90(+2.39%) |
Mar 18, 2022 | 35.56 | 37.64 | 34.26 | 37.58 | 7,184,606 | +0.97(+2.65%) |
Mar 17, 2022 | 32.25 | 37.24 | 31.50 | 36.61 | 4,219,427 | +4.12(+12.68%) |
Mar 16, 2022 | 31.34 | 34.48 | 30.44 | 32.49 | 5,150,339 | +2.11(+6.95%) |
Mar 15, 2022 | 29.00 | 30.60 | 28.03 | 30.38 | 5,584,676 | +0.31(+1.03%) |
Mar 14, 2022 | 30.96 | 31.00 | 29.37 | 30.07 | 3,924,055 | -1.01(-3.25%) |
Mar 11, 2022 | 35.16 | 35.42 | 31.08 | 31.08 | 3,206,792 | -3.35(-9.73%) |
Mar 10, 2022 | 35.21 | 35.62 | 33.69 | 34.43 | 1,763,707 | -1.81(-4.99%) |
Mar 09, 2022 | 35.12 | 37.00 | 35.12 | 36.24 | 3,576,411 | +2.75(+8.21%) |
Mar 08, 2022 | 32.17 | 35.60 | 30.99 | 33.49 | 4,392,424 | +1.16(+3.59%) |
Mar 07, 2022 | 35.85 | 36.56 | 31.78 | 32.33 | 5,664,142 | -3.23(-9.08%) |
Mar 04, 2022 | 38.73 | 39.59 | 35.28 | 35.56 | 3,277,792 | -3.21(-8.28%) |
Mar 03, 2022 | 43.34 | 43.65 | 38.12 | 38.77 | 4,315,393 | -4.77(-10.96%) |
Mar 02, 2022 | 43.54 | 44.63 | 41.44 | 43.54 | 2,385,658 | +0.26(+0.60%) |