Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.76 | 27.92 | 24.76 | 24.80 | 8,455,663 | -2.31(-8.52%) |
May 27, 2022 | 25.32 | 27.16 | 25.32 | 27.11 | 4,443,745 | +1.57(+6.15%) |
May 26, 2022 | 24.10 | 26.13 | 24.06 | 25.54 | 3,683,564 | +1.35(+5.58%) |
May 25, 2022 | 22.66 | 25.03 | 22.65 | 24.19 | 5,590,447 | +0.88(+3.78%) |
May 24, 2022 | 24.23 | 24.25 | 22.22 | 23.31 | 5,248,192 | -1.59(-6.39%) |
May 23, 2022 | 24.28 | 25.06 | 23.86 | 24.90 | 3,309,437 | +0.43(+1.76%) |
May 20, 2022 | 25.57 | 25.68 | 23.56 | 24.47 | 4,046,715 | -0.50(-2.00%) |
May 19, 2022 | 24.19 | 25.70 | 23.50 | 24.97 | 3,475,609 | +0.68(+2.80%) |
May 18, 2022 | 26.86 | 27.08 | 24.09 | 24.29 | 4,749,931 | -3.36(-12.15%) |
May 17, 2022 | 27.24 | 27.94 | 25.89 | 27.65 | 4,134,387 | +1.08(+4.06%) |
May 16, 2022 | 27.87 | 28.55 | 26.44 | 26.57 | 3,019,007 | -1.40(-5.01%) |
May 13, 2022 | 27.25 | 28.52 | 26.86 | 27.97 | 4,128,697 | +1.97(+7.58%) |
May 12, 2022 | 23.23 | 27.85 | 22.68 | 26.00 | 7,989,130 | +2.33(+9.84%) |
May 11, 2022 | 26.65 | 27.43 | 23.35 | 23.67 | 6,047,771 | -3.27(-12.14%) |
May 10, 2022 | 26.68 | 27.85 | 25.45 | 26.94 | 5,795,181 | +0.61(+2.32%) |
May 09, 2022 | 26.66 | 27.90 | 26.08 | 26.33 | 5,291,727 | -1.07(-3.91%) |
May 06, 2022 | 28.89 | 29.18 | 26.34 | 27.40 | 5,263,204 | -1.58(-5.45%) |
May 05, 2022 | 31.20 | 31.21 | 28.60 | 28.98 | 5,756,217 | -3.53(-10.86%) |
May 04, 2022 | 29.69 | 32.67 | 28.84 | 32.51 | 4,853,025 | +2.21(+7.29%) |
May 03, 2022 | 30.03 | 31.01 | 29.58 | 30.30 | 3,741,497 | -0.07(-0.23%) |
May 02, 2022 | 28.60 | 30.50 | 28.20 | 30.37 | 5,476,695 | +1.31(+4.51%) |
Apr 29, 2022 | 31.42 | 32.30 | 28.84 | 29.06 | 6,451,635 | -3.20(-9.92%) |
Apr 28, 2022 | 30.58 | 32.84 | 29.05 | 32.26 | 5,625,668 | +1.44(+4.67%) |
Apr 27, 2022 | 31.33 | 31.81 | 30.19 | 30.82 | 4,912,928 | -0.60(-1.91%) |
Apr 26, 2022 | 34.57 | 34.65 | 31.18 | 31.42 | 5,907,535 | -3.24(-9.35%) |
Apr 25, 2022 | 34.18 | 35.20 | 33.34 | 34.66 | 4,178,410 | +0.04(+0.12%) |
Apr 22, 2022 | 37.23 | 37.95 | 34.48 | 34.62 | 4,747,451 | -2.51(-6.76%) |
Apr 21, 2022 | 39.31 | 40.06 | 36.63 | 37.13 | 4,623,255 | -2.48(-6.26%) |
Apr 20, 2022 | 42.46 | 42.46 | 39.56 | 39.61 | 3,088,500 | -2.78(-6.56%) |
Apr 19, 2022 | 39.63 | 42.67 | 39.27 | 42.39 | 3,918,696 | +2.71(+6.83%) |
Apr 18, 2022 | 40.30 | 40.39 | 38.26 | 39.68 | 3,367,142 | -0.25(-0.63%) |
Apr 14, 2022 | 42.80 | 42.90 | 39.35 | 39.93 | 6,375,359 | -3.17(-7.35%) |
Apr 13, 2022 | 43.00 | 43.79 | 41.84 | 43.10 | 6,309,701 | -0.20(-0.46%) |
Apr 12, 2022 | 43.83 | 45.63 | 43.23 | 43.30 | 2,952,333 | +0.03(+0.07%) |
Apr 11, 2022 | 42.42 | 44.00 | 41.61 | 43.27 | 2,519,031 | +0.08(+0.19%) |
Apr 08, 2022 | 43.03 | 44.44 | 42.30 | 43.19 | 3,218,275 | -0.40(-0.92%) |
Apr 07, 2022 | 42.01 | 43.80 | 41.57 | 43.59 | 4,253,658 | +1.31(+3.10%) |
Apr 06, 2022 | 43.04 | 43.53 | 40.04 | 42.28 | 6,827,382 | -1.96(-4.43%) |
Apr 05, 2022 | 45.99 | 47.14 | 43.88 | 44.24 | 4,432,416 | -1.58(-3.45%) |
Apr 04, 2022 | 41.49 | 46.34 | 40.42 | 45.82 | 7,624,682 | +4.89(+11.95%) |
Apr 01, 2022 | 41.21 | 42.20 | 39.86 | 40.93 | 6,063,637 | +0.15(+0.37%) |
Mar 31, 2022 | 42.50 | 42.97 | 40.75 | 40.78 | 8,109,007 | -2.01(-4.70%) |
Mar 30, 2022 | 43.90 | 45.29 | 41.80 | 42.79 | 22,909,672 | -8.21(-16.10%) |
Mar 29, 2022 | 52.18 | 52.39 | 48.43 | 51.00 | 9,632,104 | +2.20(+4.51%) |
Mar 28, 2022 | 46.62 | 49.41 | 46.10 | 48.80 | 4,306,472 | +3.04(+6.64%) |
Mar 25, 2022 | 45.60 | 46.63 | 43.52 | 45.76 | 3,470,849 | -0.14(-0.31%) |
Mar 24, 2022 | 46.00 | 47.23 | 43.16 | 45.90 | 4,191,848 | -0.25(-0.54%) |
Mar 23, 2022 | 44.68 | 49.77 | 44.26 | 46.15 | 5,649,820 | +0.73(+1.61%) |
Mar 22, 2022 | 41.57 | 46.18 | 41.46 | 45.42 | 4,624,029 | +4.14(+10.03%) |
Mar 21, 2022 | 43.62 | 44.03 | 40.61 | 41.28 | 3,798,275 | -2.93(-6.63%) |
Mar 18, 2022 | 41.53 | 44.52 | 41.46 | 44.21 | 2,692,873 | +1.97(+4.66%) |
Mar 17, 2022 | 40.48 | 42.32 | 40.00 | 42.24 | 2,728,457 | +1.05(+2.55%) |
Mar 16, 2022 | 37.66 | 41.21 | 37.66 | 41.19 | 4,793,634 | +3.97(+10.67%) |
Mar 15, 2022 | 36.26 | 37.50 | 35.59 | 37.22 | 3,761,036 | +0.35(+0.95%) |
Mar 14, 2022 | 37.96 | 39.16 | 36.61 | 36.87 | 3,401,666 | -2.37(-6.04%) |
Mar 11, 2022 | 39.63 | 40.05 | 38.30 | 39.24 | 3,812,321 | +0.87(+2.27%) |
Mar 10, 2022 | 41.57 | 37.73 | 38.37 | 5,311,867 | -3.28(-7.88%) | |
Mar 09, 2022 | 42.64 | 43.86 | 41.20 | 41.65 | 3,215,497 | -0.39(-0.93%) |
Mar 08, 2022 | 42.27 | 43.58 | 39.35 | 42.04 | 3,946,982 | -0.79(-1.84%) |
Mar 07, 2022 | 45.43 | 47.12 | 42.79 | 42.83 | 2,783,166 | -2.44(-5.39%) |
Mar 04, 2022 | 44.85 | 45.49 | 43.27 | 45.27 | 3,633,572 | +1.28(+2.91%) |
Mar 03, 2022 | 45.00 | 45.66 | 43.13 | 43.99 | 2,942,383 | -1.12(-2.48%) |
Mar 02, 2022 | 46.80 | 46.91 | 43.82 | 45.11 | 3,762,719 | -1.80(-3.84%) |