Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.64 | 24.06 | 22.08 | 22.44 | 711,829 | -1.44(-6.03%) |
May 27, 2022 | 22.08 | 24.00 | 21.48 | 23.88 | 886,488 | +2.88(+13.71%) |
May 26, 2022 | 20.64 | 21.72 | 20.52 | 21.00 | 358,950 | +0.24(+1.16%) |
May 25, 2022 | 21.24 | 21.72 | 20.16 | 20.76 | 433,654 | -0.48(-2.26%) |
May 24, 2022 | 22.56 | 22.68 | 21.12 | 21.24 | 567,227 | -1.80(-7.81%) |
May 23, 2022 | 25.92 | 25.92 | 22.68 | 23.04 | 991,306 | +0.48(+2.13%) |
May 20, 2022 | 24.12 | 24.60 | 21.24 | 22.56 | 615,419 | -1.08(-4.57%) |
May 19, 2022 | 24.60 | 26.16 | 23.28 | 23.64 | 2,610,468 | +1.56(+7.07%) |
May 18, 2022 | 22.56 | 23.04 | 21.54 | 22.08 | 498,838 | -1.80(-7.54%) |
May 17, 2022 | 23.04 | 24.12 | 22.56 | 23.88 | 504,981 | +1.20(+5.29%) |
May 16, 2022 | 23.76 | 24.42 | 22.44 | 22.68 | 429,000 | -1.20(-5.03%) |
May 13, 2022 | 23.16 | 24.66 | 22.44 | 23.88 | 657,111 | +1.32(+5.85%) |
May 12, 2022 | 21.60 | 23.76 | 21.12 | 22.56 | 989,618 | +0.84(+3.87%) |
May 11, 2022 | 23.40 | 23.88 | 19.20 | 21.72 | 1,519,436 | -8.16(-27.31%) |
May 10, 2022 | 29.40 | 30.84 | 28.08 | 29.88 | 485,766 | +1.44(+5.06%) |
May 09, 2022 | 31.44 | 31.68 | 28.32 | 28.44 | 493,782 | -3.48(-10.90%) |
May 06, 2022 | 33.48 | 33.50 | 31.68 | 31.92 | 265,825 | -1.56(-4.66%) |
May 05, 2022 | 36.12 | 36.24 | 33.24 | 33.48 | 317,814 | -3.60(-9.71%) |
May 04, 2022 | 35.88 | 37.08 | 33.60 | 37.08 | 385,755 | +1.08(+3.00%) |
May 03, 2022 | 35.52 | 36.48 | 34.68 | 36.00 | 202,258 | +0.24(+0.67%) |
May 02, 2022 | 33.00 | 35.88 | 32.64 | 35.76 | 371,969 | +3.00(+9.16%) |
Apr 29, 2022 | 33.96 | 35.64 | 32.76 | 32.76 | 368,393 | -1.20(-3.53%) |
Apr 28, 2022 | 34.08 | 34.09 | 31.62 | 33.96 | 286,696 | +0.72(+2.17%) |
Apr 27, 2022 | 34.20 | 35.16 | 33.24 | 33.24 | 276,555 | -0.60(-1.77%) |
Apr 26, 2022 | 35.16 | 35.82 | 33.84 | 33.84 | 395,118 | -1.68(-4.73%) |
Apr 25, 2022 | 34.20 | 35.58 | 34.08 | 35.52 | 223,473 | +1.08(+3.14%) |
Apr 22, 2022 | 34.68 | 35.52 | 33.84 | 34.44 | 304,096 | +0.00(+0.00%) |
Apr 21, 2022 | 36.96 | 37.08 | 34.44 | 34.44 | 412,798 | -2.04(-5.59%) |
Apr 20, 2022 | 36.72 | 37.08 | 35.16 | 36.48 | 198,542 | +0.00(+0.00%) |
Apr 19, 2022 | 36.24 | 37.32 | 35.28 | 36.48 | 250,070 | +0.84(+2.36%) |
Apr 18, 2022 | 38.64 | 38.76 | 35.52 | 35.64 | 321,941 | -2.76(-7.19%) |
Apr 14, 2022 | 41.04 | 41.04 | 38.40 | 38.40 | 245,366 | -2.64(-6.43%) |
Apr 13, 2022 | 38.88 | 41.40 | 38.64 | 41.04 | 354,358 | +2.52(+6.54%) |
Apr 12, 2022 | 38.76 | 39.72 | 37.80 | 38.52 | 226,571 | +0.48(+1.26%) |
Apr 11, 2022 | 39.00 | 39.24 | 37.92 | 38.04 | 262,020 | -1.20(-3.06%) |
Apr 08, 2022 | 40.80 | 41.16 | 39.18 | 39.24 | 325,671 | -1.56(-3.82%) |
Apr 07, 2022 | 43.80 | 44.48 | 40.80 | 40.80 | 347,585 | -3.48(-7.86%) |
Apr 06, 2022 | 44.16 | 45.06 | 42.96 | 44.28 | 345,233 | -0.72(-1.60%) |
Apr 05, 2022 | 47.40 | 48.00 | 45.00 | 45.00 | 457,154 | -2.76(-5.78%) |
Apr 04, 2022 | 45.60 | 47.88 | 44.76 | 47.76 | 334,801 | +2.16(+4.74%) |
Apr 01, 2022 | 43.32 | 45.90 | 42.12 | 45.60 | 428,375 | +2.52(+5.85%) |
Mar 31, 2022 | 44.40 | 44.40 | 42.90 | 43.08 | 158,806 | -0.72(-1.64%) |
Mar 30, 2022 | 45.36 | 46.32 | 43.50 | 43.80 | 408,779 | -2.04(-4.45%) |
Mar 29, 2022 | 43.56 | 45.84 | 43.56 | 45.84 | 370,210 | +3.00(+7.00%) |
Mar 28, 2022 | 43.80 | 44.88 | 42.36 | 42.84 | 312,986 | -0.72(-1.65%) |
Mar 25, 2022 | 45.24 | 45.36 | 43.20 | 43.56 | 558,396 | -1.56(-3.46%) |
Mar 24, 2022 | 44.64 | 45.24 | 43.50 | 45.12 | 261,073 | +1.32(+3.01%) |
Mar 23, 2022 | 43.92 | 45.22 | 43.32 | 43.80 | 303,879 | -1.20(-2.67%) |
Mar 22, 2022 | 43.92 | 46.44 | 43.32 | 45.00 | 559,460 | +1.44(+3.31%) |
Mar 21, 2022 | 45.60 | 45.96 | 42.51 | 43.56 | 472,604 | -1.56(-3.46%) |
Mar 18, 2022 | 42.24 | 45.24 | 41.76 | 45.12 | 2,188,857 | +2.76(+6.52%) |
Mar 17, 2022 | 39.24 | 42.36 | 38.76 | 42.36 | 506,323 | +2.76(+6.97%) |
Mar 16, 2022 | 37.92 | 39.60 | 37.62 | 39.60 | 423,982 | +1.92(+5.10%) |
Mar 15, 2022 | 36.84 | 38.04 | 36.24 | 37.68 | 335,331 | +1.44(+3.97%) |
Mar 14, 2022 | 38.76 | 40.14 | 36.00 | 36.24 | 519,574 | -2.40(-6.21%) |
Mar 11, 2022 | 40.92 | 41.52 | 38.64 | 38.64 | 245,161 | -2.28(-5.57%) |
Mar 10, 2022 | 40.32 | 41.16 | 39.54 | 40.92 | 241,208 | -0.24(-0.58%) |
Mar 09, 2022 | 39.96 | 41.40 | 39.45 | 41.16 | 330,544 | +2.04(+5.21%) |
Mar 08, 2022 | 37.44 | 40.62 | 36.78 | 39.12 | 332,270 | +1.20(+3.16%) |
Mar 07, 2022 | 36.72 | 38.64 | 36.48 | 37.92 | 369,801 | +0.60(+1.61%) |
Mar 04, 2022 | 36.60 | 38.04 | 36.48 | 37.32 | 396,100 | +0.00(+0.00%) |
Mar 03, 2022 | 36.12 | 37.32 | 35.76 | 37.32 | 523,892 | +0.72(+1.97%) |
Mar 02, 2022 | 36.00 | 36.96 | 33.60 | 36.60 | 574,435 | -2.28(-5.86%) |