Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.38 | 29.10 | 26.70 | 27.45 | 70,648 | -0.03(-0.12%) |
May 27, 2022 | 26.57 | 27.72 | 25.20 | 27.48 | 58,689 | +1.63(+6.30%) |
May 26, 2022 | 25.50 | 26.40 | 25.20 | 25.85 | 46,359 | +0.17(+0.67%) |
May 25, 2022 | 25.31 | 26.70 | 24.84 | 25.68 | 47,248 | +0.38(+1.49%) |
May 24, 2022 | 27.60 | 27.90 | 25.30 | 25.30 | 72,900 | -2.65(-9.47%) |
May 23, 2022 | 30.30 | 30.60 | 27.75 | 27.95 | 48,780 | -1.86(-6.24%) |
May 20, 2022 | 29.40 | 30.00 | 27.12 | 29.81 | 62,086 | +0.71(+2.43%) |
May 19, 2022 | 29.10 | 30.60 | 28.65 | 29.10 | 83,702 | +0.01(+0.02%) |
May 18, 2022 | 31.20 | 31.80 | 28.50 | 29.10 | 106,267 | -3.00(-9.36%) |
May 17, 2022 | 32.10 | 33.00 | 30.90 | 32.10 | 72,825 | +0.90(+2.88%) |
May 16, 2022 | 32.40 | 33.90 | 30.90 | 31.20 | 37,203 | -1.20(-3.70%) |
May 13, 2022 | 32.70 | 34.20 | 31.05 | 32.40 | 79,370 | +0.30(+0.93%) |
May 12, 2022 | 30.00 | 33.00 | 28.82 | 32.10 | 108,007 | +2.23(+7.46%) |
May 11, 2022 | 34.80 | 35.85 | 29.87 | 29.87 | 110,498 | -6.73(-18.39%) |
May 10, 2022 | 34.20 | 37.50 | 33.30 | 36.60 | 123,907 | +4.80(+15.09%) |
May 09, 2022 | 34.20 | 34.80 | 31.80 | 31.80 | 95,083 | -4.35(-12.03%) |
May 06, 2022 | 37.20 | 37.20 | 36.00 | 36.15 | 67,245 | -1.05(-2.82%) |
May 05, 2022 | 39.00 | 39.90 | 36.30 | 37.20 | 66,941 | -3.30(-8.15%) |
May 04, 2022 | 38.70 | 41.10 | 36.90 | 40.50 | 63,325 | +1.20(+3.05%) |
May 03, 2022 | 39.30 | 40.50 | 37.50 | 39.30 | 58,901 | -0.90(-2.24%) |
May 02, 2022 | 37.50 | 40.20 | 36.90 | 40.20 | 83,147 | +2.70(+7.20%) |
Apr 29, 2022 | 39.00 | 41.40 | 37.50 | 37.50 | 55,783 | -2.40(-6.02%) |
Apr 28, 2022 | 40.20 | 40.35 | 36.60 | 39.90 | 67,765 | +1.20(+3.10%) |
Apr 27, 2022 | 39.00 | 40.50 | 38.40 | 38.70 | 54,974 | +0.00(+0.00%) |
Apr 26, 2022 | 40.50 | 43.20 | 38.40 | 38.70 | 75,985 | -3.90(-9.15%) |
Apr 25, 2022 | 39.00 | 42.60 | 39.00 | 42.60 | 45,794 | +2.10(+5.19%) |
Apr 22, 2022 | 41.70 | 42.75 | 40.27 | 40.50 | 57,590 | -0.60(-1.46%) |
Apr 21, 2022 | 43.80 | 44.25 | 40.80 | 41.10 | 68,029 | -2.40(-5.52%) |
Apr 20, 2022 | 45.60 | 45.60 | 43.50 | 43.50 | 28,430 | -1.20(-2.68%) |
Apr 19, 2022 | 44.40 | 45.90 | 43.50 | 44.70 | 41,377 | +0.90(+2.05%) |
Apr 18, 2022 | 46.80 | 46.80 | 43.20 | 43.80 | 63,164 | -2.70(-5.81%) |
Apr 14, 2022 | 50.10 | 50.10 | 46.50 | 46.50 | 52,432 | -3.60(-7.19%) |
Apr 13, 2022 | 47.70 | 50.40 | 47.70 | 50.10 | 47,374 | +2.70(+5.70%) |
Apr 12, 2022 | 49.80 | 51.00 | 46.80 | 47.40 | 39,419 | -2.10(-4.24%) |
Apr 11, 2022 | 49.50 | 51.00 | 48.60 | 49.50 | 56,659 | -1.50(-2.94%) |
Apr 08, 2022 | 51.90 | 52.50 | 49.50 | 51.00 | 73,804 | +0.00(+0.00%) |
Apr 07, 2022 | 52.80 | 52.80 | 50.55 | 51.00 | 61,393 | -1.50(-2.86%) |
Apr 06, 2022 | 51.30 | 54.15 | 49.80 | 52.50 | 74,178 | +0.60(+1.16%) |
Apr 05, 2022 | 54.00 | 55.50 | 51.30 | 51.90 | 109,384 | -2.40(-4.42%) |
Apr 04, 2022 | 53.70 | 54.60 | 52.05 | 54.30 | 80,166 | +1.80(+3.43%) |
Apr 01, 2022 | 51.60 | 52.80 | 49.80 | 52.50 | 62,758 | +2.70(+5.42%) |
Mar 31, 2022 | 49.80 | 51.90 | 49.50 | 49.80 | 43,769 | +0.00(+0.00%) |
Mar 30, 2022 | 52.80 | 54.54 | 49.35 | 49.80 | 99,596 | -2.40(-4.60%) |
Mar 29, 2022 | 50.70 | 55.80 | 50.10 | 52.20 | 129,109 | +4.80(+10.13%) |
Mar 28, 2022 | 46.50 | 48.00 | 45.30 | 47.40 | 47,676 | +1.05(+2.27%) |
Mar 25, 2022 | 48.90 | 49.76 | 46.20 | 46.35 | 43,828 | -3.15(-6.36%) |
Mar 24, 2022 | 49.80 | 49.80 | 47.10 | 49.50 | 49,967 | +1.20(+2.48%) |
Mar 23, 2022 | 49.80 | 51.00 | 48.00 | 48.30 | 55,944 | -2.40(-4.73%) |
Mar 22, 2022 | 47.10 | 51.00 | 46.25 | 50.70 | 68,319 | +4.20(+9.03%) |
Mar 21, 2022 | 48.60 | 48.90 | 46.20 | 46.50 | 71,315 | -3.00(-6.06%) |
Mar 18, 2022 | 46.80 | 50.55 | 46.20 | 49.50 | 164,380 | +2.70(+5.77%) |
Mar 17, 2022 | 44.70 | 47.70 | 44.10 | 46.80 | 63,266 | +1.20(+2.63%) |
Mar 16, 2022 | 42.90 | 45.60 | 41.40 | 45.60 | 78,203 | +3.60(+8.57%) |
Mar 15, 2022 | 39.00 | 42.30 | 38.70 | 42.00 | 70,749 | +3.90(+10.24%) |
Mar 14, 2022 | 40.80 | 41.70 | 37.95 | 38.10 | 74,068 | -1.50(-3.79%) |
Mar 11, 2022 | 43.20 | 43.50 | 39.60 | 39.60 | 48,427 | -3.30(-7.69%) |
Mar 10, 2022 | 44.10 | 45.25 | 42.00 | 42.90 | 47,215 | -2.70(-5.92%) |
Mar 09, 2022 | 42.60 | 45.60 | 42.00 | 45.60 | 73,470 | +4.50(+10.95%) |
Mar 08, 2022 | 39.30 | 42.30 | 37.80 | 41.10 | 69,864 | +1.20(+3.01%) |
Mar 07, 2022 | 38.70 | 44.70 | 38.70 | 39.90 | 118,639 | +0.60(+1.53%) |
Mar 04, 2022 | 40.80 | 43.05 | 39.30 | 39.30 | 55,330 | -1.80(-4.38%) |
Mar 03, 2022 | 44.70 | 44.70 | 41.10 | 41.10 | 48,709 | -3.00(-6.80%) |
Mar 02, 2022 | 45.00 | 45.00 | 43.20 | 44.10 | 33,058 | +0.30(+0.68%) |