Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.52 | 27.29 | 22.85 | 26.47 | 15,514,760 | +4.53(+20.65%) |
May 27, 2022 | 22.03 | 23.39 | 21.28 | 21.94 | 9,705,870 | +0.33(+1.52%) |
May 26, 2022 | 18.02 | 22.07 | 17.61 | 21.61 | 9,656,590 | +1.80(+9.08%) |
May 25, 2022 | 19.07 | 20.34 | 19.03 | 19.81 | 5,389,170 | +0.51(+2.65%) |
May 24, 2022 | 20.06 | 20.13 | 18.44 | 19.30 | 8,064,560 | -1.14(-5.56%) |
May 23, 2022 | 21.16 | 21.50 | 19.83 | 20.44 | 8,973,000 | +0.16(+0.80%) |
May 20, 2022 | 21.45 | 21.95 | 18.90 | 20.27 | 9,123,790 | -0.80(-3.81%) |
May 19, 2022 | 20.48 | 22.03 | 19.80 | 21.08 | 8,010,360 | +1.33(+6.75%) |
May 18, 2022 | 21.69 | 22.39 | 19.55 | 19.74 | 9,927,370 | -2.74(-12.20%) |
May 17, 2022 | 21.00 | 22.60 | 20.50 | 22.49 | 10,164,060 | +2.34(+11.59%) |
May 16, 2022 | 20.00 | 20.84 | 19.30 | 20.15 | 10,080,940 | -0.31(-1.50%) |
May 13, 2022 | 20.21 | 22.00 | 19.33 | 20.46 | 25,269,570 | +3.34(+19.51%) |
May 12, 2022 | 15.32 | 20.53 | 13.41 | 17.12 | 46,910,840 | +0.30(+1.77%) |
May 11, 2022 | 20.00 | 21.78 | 16.50 | 16.82 | 36,285,948 | -5.73(-25.42%) |
May 10, 2022 | 23.96 | 24.95 | 20.84 | 22.55 | 17,037,440 | +0.65(+2.95%) |
May 09, 2022 | 27.12 | 27.12 | 21.41 | 21.91 | 19,242,110 | -7.52(-25.55%) |
May 06, 2022 | 30.91 | 31.00 | 28.25 | 29.42 | 12,083,840 | -2.03(-6.45%) |
May 05, 2022 | 35.66 | 35.73 | 30.56 | 31.45 | 8,591,490 | -5.19(-14.17%) |
May 04, 2022 | 35.00 | 36.86 | 32.52 | 36.64 | 8,101,610 | +2.30(+6.71%) |
May 03, 2022 | 36.40 | 36.89 | 34.01 | 34.34 | 4,748,500 | -2.25(-6.15%) |
May 02, 2022 | 35.60 | 36.95 | 34.37 | 36.59 | 5,159,440 | +1.17(+3.31%) |
Apr 29, 2022 | 39.30 | 41.00 | 35.30 | 35.42 | 5,479,780 | -4.63(-11.57%) |
Apr 28, 2022 | 39.30 | 40.41 | 36.97 | 40.05 | 4,032,230 | +1.47(+3.81%) |
Apr 27, 2022 | 39.32 | 40.60 | 38.37 | 38.58 | 3,069,630 | -0.52(-1.34%) |
Apr 26, 2022 | 42.60 | 42.74 | 39.03 | 39.10 | 3,743,960 | -3.70(-8.64%) |
Apr 25, 2022 | 40.51 | 42.80 | 40.40 | 42.80 | 3,292,810 | +1.89(+4.63%) |
Apr 22, 2022 | 42.49 | 43.70 | 40.80 | 40.91 | 3,542,710 | -1.88(-4.39%) |
Apr 21, 2022 | 46.10 | 47.19 | 42.58 | 42.79 | 4,210,070 | -2.12(-4.71%) |
Apr 20, 2022 | 47.66 | 47.73 | 44.65 | 44.90 | 2,819,000 | -2.21(-4.69%) |
Apr 19, 2022 | 45.00 | 47.12 | 44.30 | 47.11 | 2,843,710 | +2.52(+5.66%) |
Apr 18, 2022 | 44.78 | 45.22 | 43.13 | 44.59 | 2,521,550 | -0.33(-0.73%) |
Apr 14, 2022 | 46.40 | 46.98 | 44.64 | 44.92 | 2,567,010 | -1.44(-3.10%) |
Apr 13, 2022 | 44.12 | 46.66 | 44.12 | 46.36 | 2,609,260 | +2.01(+4.54%) |
Apr 12, 2022 | 44.80 | 47.60 | 43.75 | 44.34 | 4,920,570 | +0.71(+1.62%) |
Apr 11, 2022 | 44.12 | 44.75 | 42.50 | 43.64 | 3,564,480 | -1.68(-3.72%) |
Apr 08, 2022 | 45.91 | 47.06 | 45.28 | 45.32 | 2,748,540 | -1.04(-2.24%) |
Apr 07, 2022 | 45.55 | 46.77 | 44.60 | 46.36 | 3,426,460 | +0.85(+1.87%) |
Apr 06, 2022 | 47.29 | 47.69 | 44.76 | 45.51 | 4,304,460 | -3.22(-6.60%) |
Apr 05, 2022 | 50.86 | 50.86 | 47.12 | 48.73 | 4,532,080 | -1.40(-2.79%) |
Apr 04, 2022 | 49.17 | 50.33 | 48.85 | 50.13 | 2,666,850 | +1.03(+2.09%) |
Apr 01, 2022 | 48.96 | 49.80 | 47.88 | 49.10 | 2,760,740 | +0.47(+0.96%) |
Mar 31, 2022 | 50.49 | 50.66 | 48.56 | 48.63 | 3,322,560 | -1.44(-2.87%) |
Mar 30, 2022 | 50.62 | 51.60 | 49.70 | 50.07 | 2,778,250 | -1.93(-3.71%) |
Mar 29, 2022 | 51.00 | 52.28 | 49.54 | 52.00 | 3,792,720 | +1.00(+1.96%) |
Mar 28, 2022 | 49.60 | 51.23 | 48.80 | 51.00 | 4,253,790 | +3.76(+7.95%) |
Mar 25, 2022 | 49.37 | 49.39 | 46.09 | 47.24 | 4,126,750 | -1.15(-2.38%) |
Mar 24, 2022 | 45.97 | 48.47 | 45.10 | 48.39 | 4,387,070 | +3.32(+7.37%) |
Mar 23, 2022 | 45.52 | 47.03 | 44.70 | 45.07 | 2,530,190 | -0.93(-2.01%) |
Mar 22, 2022 | 45.02 | 46.77 | 44.88 | 45.99 | 4,342,760 | +2.35(+5.38%) |
Mar 21, 2022 | 45.11 | 45.45 | 43.03 | 43.65 | 3,500,020 | -1.78(-3.92%) |
Mar 18, 2022 | 43.58 | 45.69 | 43.19 | 45.43 | 7,103,760 | +2.02(+4.65%) |
Mar 17, 2022 | 42.80 | 44.21 | 42.50 | 43.41 | 3,397,280 | +0.53(+1.24%) |
Mar 16, 2022 | 40.02 | 42.95 | 39.87 | 42.88 | 5,684,550 | +3.26(+8.24%) |
Mar 15, 2022 | 36.91 | 39.62 | 36.32 | 39.61 | 3,775,910 | +2.62(+7.09%) |
Mar 14, 2022 | 38.99 | 39.29 | 36.39 | 36.99 | 4,925,030 | -2.09(-5.35%) |
Mar 11, 2022 | 42.70 | 42.92 | 39.05 | 39.08 | 3,538,770 | -3.03(-7.20%) |
Mar 10, 2022 | 41.50 | 42.30 | 40.65 | 42.11 | 2,919,340 | -1.56(-3.58%) |
Mar 09, 2022 | 44.20 | 45.45 | 43.42 | 43.67 | 4,576,350 | +2.64(+6.43%) |
Mar 08, 2022 | 39.50 | 42.50 | 39.36 | 41.04 | 4,431,630 | +2.15(+5.52%) |
Mar 07, 2022 | 41.51 | 42.50 | 38.84 | 38.89 | 4,711,600 | -2.15(-5.23%) |
Mar 04, 2022 | 42.50 | 43.36 | 40.71 | 41.04 | 3,410,620 | -1.83(-4.28%) |
Mar 03, 2022 | 45.51 | 46.02 | 42.61 | 42.87 | 3,181,520 | -3.06(-6.66%) |
Mar 02, 2022 | 45.48 | 46.97 | 45.09 | 45.93 | 4,022,930 | -0.54(-1.17%) |