Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.72 | 34.50 | 32.40 | 32.76 | 352,956 | -1.44(-4.21%) |
May 27, 2022 | 32.28 | 34.32 | 32.04 | 34.20 | 460,744 | +2.64(+8.37%) |
May 26, 2022 | 30.84 | 33.12 | 30.17 | 31.56 | 503,420 | +1.08(+3.54%) |
May 25, 2022 | 27.96 | 30.84 | 27.96 | 30.48 | 488,490 | +2.16(+7.63%) |
May 24, 2022 | 29.40 | 29.40 | 27.78 | 28.32 | 586,206 | -1.80(-5.98%) |
May 23, 2022 | 30.00 | 30.42 | 28.56 | 30.12 | 621,946 | +0.84(+2.87%) |
May 20, 2022 | 31.20 | 31.31 | 27.84 | 29.28 | 773,477 | -1.44(-4.69%) |
May 19, 2022 | 28.92 | 31.32 | 28.92 | 30.72 | 543,125 | +1.20(+4.07%) |
May 18, 2022 | 28.80 | 31.32 | 28.68 | 29.52 | 511,570 | -0.24(-0.81%) |
May 17, 2022 | 27.96 | 29.76 | 27.72 | 29.76 | 551,741 | +2.52(+9.25%) |
May 16, 2022 | 27.60 | 28.38 | 26.91 | 27.24 | 586,137 | -1.20(-4.22%) |
May 13, 2022 | 24.60 | 28.92 | 24.60 | 28.44 | 763,242 | +4.44(+18.50%) |
May 12, 2022 | 22.80 | 24.96 | 22.08 | 24.00 | 1,194,200 | +1.08(+4.71%) |
May 11, 2022 | 24.60 | 26.40 | 22.08 | 22.92 | 1,369,789 | -4.44(-16.23%) |
May 10, 2022 | 30.60 | 30.96 | 26.64 | 27.36 | 802,885 | -2.40(-8.06%) |
May 09, 2022 | 32.40 | 32.76 | 29.64 | 29.76 | 950,996 | -3.12(-9.49%) |
May 06, 2022 | 34.08 | 34.68 | 32.40 | 32.88 | 473,682 | -1.44(-4.20%) |
May 05, 2022 | 37.44 | 37.44 | 34.08 | 34.32 | 361,996 | -3.96(-10.34%) |
May 04, 2022 | 36.12 | 38.28 | 34.80 | 38.28 | 489,466 | +1.92(+5.28%) |
May 03, 2022 | 34.68 | 37.08 | 34.68 | 36.36 | 499,694 | +1.44(+4.12%) |
May 02, 2022 | 33.12 | 34.92 | 32.40 | 34.92 | 444,402 | +1.56(+4.68%) |
Apr 29, 2022 | 34.68 | 36.18 | 33.12 | 33.36 | 455,771 | -2.16(-6.08%) |
Apr 28, 2022 | 34.32 | 35.64 | 33.30 | 35.52 | 366,926 | +1.68(+4.96%) |
Apr 27, 2022 | 33.60 | 34.98 | 32.88 | 33.84 | 389,446 | +0.12(+0.36%) |
Apr 26, 2022 | 34.56 | 35.28 | 33.24 | 33.72 | 369,848 | -1.44(-4.10%) |
Apr 25, 2022 | 33.36 | 35.16 | 33.12 | 35.16 | 415,624 | +1.08(+3.17%) |
Apr 22, 2022 | 35.40 | 35.76 | 33.24 | 34.08 | 457,494 | -1.68(-4.70%) |
Apr 21, 2022 | 37.56 | 37.67 | 35.52 | 35.76 | 651,058 | -0.60(-1.65%) |
Apr 20, 2022 | 39.12 | 39.12 | 36.36 | 36.36 | 370,946 | -2.76(-7.06%) |
Apr 19, 2022 | 38.64 | 40.20 | 38.16 | 39.12 | 449,410 | +0.48(+1.24%) |
Apr 18, 2022 | 38.64 | 39.12 | 37.56 | 38.64 | 384,270 | -0.24(-0.62%) |
Apr 14, 2022 | 39.24 | 40.08 | 38.76 | 38.88 | 282,771 | -0.12(-0.31%) |
Apr 13, 2022 | 38.88 | 39.72 | 38.16 | 39.00 | 270,468 | +0.00(+0.00%) |
Apr 12, 2022 | 39.60 | 40.68 | 38.28 | 39.00 | 608,810 | +0.00(+0.00%) |
Apr 11, 2022 | 37.20 | 39.96 | 37.08 | 39.00 | 639,252 | +0.96(+2.52%) |
Apr 08, 2022 | 37.20 | 41.28 | 36.84 | 38.04 | 1,214,448 | +2.16(+6.02%) |
Apr 07, 2022 | 37.08 | 37.44 | 34.92 | 35.88 | 430,336 | -1.08(-2.92%) |
Apr 06, 2022 | 37.80 | 37.92 | 35.64 | 36.96 | 571,197 | -1.44(-3.75%) |
Apr 05, 2022 | 42.24 | 42.24 | 38.28 | 38.40 | 468,945 | -4.08(-9.60%) |
Apr 04, 2022 | 42.72 | 44.04 | 41.28 | 42.48 | 624,293 | -0.12(-0.28%) |
Apr 01, 2022 | 40.80 | 42.78 | 40.62 | 42.60 | 299,759 | +1.92(+4.72%) |
Mar 31, 2022 | 41.52 | 42.12 | 40.57 | 40.68 | 357,105 | -0.96(-2.31%) |
Mar 30, 2022 | 43.56 | 44.88 | 41.52 | 41.64 | 422,855 | -2.28(-5.19%) |
Mar 29, 2022 | 42.00 | 44.16 | 41.88 | 43.92 | 520,140 | +2.04(+4.87%) |
Mar 28, 2022 | 42.48 | 43.32 | 41.40 | 41.88 | 403,503 | -0.84(-1.97%) |
Mar 25, 2022 | 44.52 | 44.52 | 42.24 | 42.72 | 350,326 | -1.68(-3.78%) |
Mar 24, 2022 | 43.56 | 44.64 | 42.72 | 44.40 | 356,723 | +1.08(+2.49%) |
Mar 23, 2022 | 43.32 | 45.00 | 42.60 | 43.32 | 372,161 | -0.96(-2.17%) |
Mar 22, 2022 | 42.36 | 44.52 | 42.24 | 44.28 | 675,031 | +1.80(+4.24%) |
Mar 21, 2022 | 43.80 | 43.80 | 41.76 | 42.48 | 494,376 | -1.44(-3.28%) |
Mar 18, 2022 | 39.60 | 44.04 | 38.82 | 43.92 | 2,151,257 | +4.32(+10.91%) |
Mar 17, 2022 | 37.92 | 39.60 | 37.32 | 39.60 | 416,644 | +0.60(+1.54%) |
Mar 16, 2022 | 36.48 | 39.66 | 36.30 | 39.00 | 905,652 | +3.36(+9.43%) |
Mar 15, 2022 | 33.36 | 35.64 | 32.04 | 35.64 | 677,677 | +2.88(+8.79%) |
Mar 14, 2022 | 36.60 | 36.60 | 32.40 | 32.76 | 920,799 | -3.84(-10.49%) |
Mar 11, 2022 | 38.76 | 38.88 | 36.00 | 36.60 | 767,859 | -2.16(-5.57%) |
Mar 10, 2022 | 36.60 | 39.12 | 36.00 | 38.76 | 728,704 | +1.80(+4.87%) |
Mar 09, 2022 | 35.28 | 38.04 | 35.04 | 36.96 | 783,846 | +3.12(+9.22%) |
Mar 08, 2022 | 33.36 | 35.28 | 31.32 | 33.84 | 821,259 | +0.48(+1.44%) |
Mar 07, 2022 | 35.76 | 36.36 | 33.18 | 33.36 | 752,819 | -2.52(-7.02%) |
Mar 04, 2022 | 37.20 | 39.48 | 35.28 | 35.88 | 957,751 | -2.16(-5.68%) |
Mar 03, 2022 | 37.56 | 39.18 | 36.24 | 38.04 | 1,169,939 | +1.68(+4.62%) |
Mar 02, 2022 | 40.32 | 41.40 | 35.88 | 36.36 | 1,911,817 | +1.68(+4.84%) |