Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.97 | 28.72 | 25.50 | 26.06 | 385,551 | -2.14(-7.59%) |
May 27, 2022 | 28.25 | 28.59 | 25.79 | 28.20 | 1,157,629 | -0.04(-0.14%) |
May 26, 2022 | 28.39 | 28.82 | 27.81 | 28.24 | 393,430 | +0.19(+0.68%) |
May 25, 2022 | 27.96 | 28.64 | 26.65 | 28.05 | 359,904 | -0.06(-0.21%) |
May 24, 2022 | 29.06 | 29.06 | 27.85 | 28.11 | 327,869 | -1.31(-4.45%) |
May 23, 2022 | 30.05 | 30.43 | 28.43 | 29.42 | 197,075 | -0.14(-0.47%) |
May 20, 2022 | 29.50 | 29.85 | 28.70 | 29.56 | 249,079 | +0.54(+1.86%) |
May 19, 2022 | 29.37 | 30.61 | 27.57 | 29.02 | 400,525 | -0.66(-2.22%) |
May 18, 2022 | 31.00 | 32.42 | 29.30 | 29.68 | 355,049 | -2.37(-7.39%) |
May 17, 2022 | 31.00 | 32.77 | 30.61 | 32.05 | 652,380 | +1.70(+5.60%) |
May 16, 2022 | 27.59 | 30.94 | 27.22 | 30.35 | 416,001 | +2.83(+10.28%) |
May 13, 2022 | 24.13 | 28.10 | 24.13 | 27.52 | 670,497 | +3.95(+16.76%) |
May 12, 2022 | 22.20 | 24.20 | 21.50 | 23.57 | 511,417 | +1.18(+5.27%) |
May 11, 2022 | 24.35 | 24.78 | 22.06 | 22.39 | 495,793 | -2.18(-8.87%) |
May 10, 2022 | 24.63 | 25.61 | 23.73 | 24.57 | 516,421 | +0.87(+3.67%) |
May 09, 2022 | 25.83 | 26.45 | 23.48 | 23.70 | 939,105 | -2.73(-10.33%) |
May 06, 2022 | 28.75 | 29.90 | 26.24 | 26.43 | 695,663 | -2.80(-9.58%) |
May 05, 2022 | 31.61 | 31.95 | 28.95 | 29.23 | 470,843 | -2.78(-8.68%) |
May 04, 2022 | 30.22 | 32.58 | 29.29 | 32.01 | 642,040 | +1.53(+5.02%) |
May 03, 2022 | 27.31 | 31.86 | 25.14 | 30.48 | 1,398,836 | +3.13(+11.44%) |
May 02, 2022 | 26.18 | 27.44 | 25.68 | 27.35 | 304,180 | +1.05(+3.99%) |
Apr 29, 2022 | 26.78 | 27.87 | 26.09 | 26.30 | 257,850 | -0.65(-2.41%) |
Apr 28, 2022 | 27.07 | 27.40 | 25.57 | 26.95 | 410,784 | +0.33(+1.24%) |
Apr 27, 2022 | 26.06 | 27.21 | 25.76 | 26.62 | 816,851 | +0.77(+2.98%) |
Apr 26, 2022 | 27.24 | 27.90 | 25.56 | 25.85 | 460,475 | -1.80(-6.51%) |
Apr 25, 2022 | 26.98 | 27.69 | 26.49 | 27.65 | 177,828 | +0.48(+1.77%) |
Apr 22, 2022 | 27.51 | 27.92 | 26.50 | 27.17 | 452,842 | -0.27(-0.98%) |
Apr 21, 2022 | 29.80 | 29.87 | 27.39 | 27.44 | 444,827 | -2.03(-6.89%) |
Apr 20, 2022 | 30.73 | 31.25 | 29.29 | 29.47 | 338,555 | -1.09(-3.57%) |
Apr 19, 2022 | 31.39 | 31.91 | 30.20 | 30.56 | 362,423 | -0.81(-2.58%) |
Apr 18, 2022 | 35.10 | 35.53 | 31.11 | 31.37 | 480,742 | -3.75(-10.68%) |
Apr 14, 2022 | 36.42 | 36.84 | 35.08 | 35.12 | 116,325 | -1.38(-3.78%) |
Apr 13, 2022 | 35.39 | 36.86 | 35.18 | 36.50 | 277,135 | +1.37(+3.90%) |
Apr 12, 2022 | 35.97 | 37.05 | 34.51 | 35.13 | 222,150 | -0.50(-1.40%) |
Apr 11, 2022 | 37.16 | 37.17 | 35.49 | 35.63 | 269,137 | -1.84(-4.91%) |
Apr 08, 2022 | 38.92 | 39.38 | 37.40 | 37.47 | 243,795 | -1.47(-3.78%) |
Apr 07, 2022 | 36.89 | 39.49 | 36.65 | 38.94 | 539,868 | +1.96(+5.30%) |
Apr 06, 2022 | 37.75 | 38.50 | 34.67 | 36.98 | 723,672 | -1.22(-3.19%) |
Apr 05, 2022 | 39.11 | 41.71 | 38.17 | 38.20 | 336,440 | -0.61(-1.57%) |
Apr 04, 2022 | 37.77 | 38.81 | 37.50 | 38.81 | 498,121 | +1.04(+2.75%) |
Apr 01, 2022 | 37.76 | 38.43 | 35.29 | 37.77 | 455,879 | +0.01(+0.03%) |
Mar 31, 2022 | 37.88 | 39.97 | 37.26 | 37.76 | 726,244 | +0.21(+0.56%) |
Mar 30, 2022 | 38.90 | 39.55 | 37.05 | 37.55 | 235,006 | -1.22(-3.15%) |
Mar 29, 2022 | 38.47 | 39.55 | 38.28 | 38.77 | 305,762 | +0.56(+1.47%) |
Mar 28, 2022 | 38.11 | 38.99 | 36.73 | 38.21 | 122,648 | +0.15(+0.39%) |
Mar 25, 2022 | 39.57 | 39.57 | 37.70 | 38.06 | 285,967 | -1.51(-3.82%) |
Mar 24, 2022 | 40.57 | 42.35 | 39.03 | 39.57 | 202,659 | -0.56(-1.40%) |
Mar 23, 2022 | 41.53 | 42.06 | 40.03 | 40.13 | 214,813 | -1.60(-3.83%) |
Mar 22, 2022 | 42.87 | 42.89 | 41.02 | 41.73 | 267,727 | -0.81(-1.90%) |
Mar 21, 2022 | 45.48 | 45.73 | 42.34 | 42.54 | 180,216 | -3.40(-7.40%) |
Mar 18, 2022 | 44.68 | 47.03 | 44.36 | 45.94 | 1,131,494 | +1.68(+3.80%) |
Mar 17, 2022 | 42.05 | 44.41 | 41.90 | 44.26 | 476,843 | +1.74(+4.09%) |
Mar 16, 2022 | 42.39 | 42.91 | 41.73 | 42.52 | 398,861 | +0.73(+1.75%) |
Mar 15, 2022 | 45.23 | 45.56 | 39.63 | 41.79 | 681,002 | -4.03(-8.80%) |
Mar 14, 2022 | 50.05 | 50.11 | 45.60 | 45.82 | 352,244 | -4.06(-8.14%) |
Mar 11, 2022 | 50.60 | 51.96 | 49.84 | 49.88 | 276,657 | -0.23(-0.46%) |
Mar 10, 2022 | 48.68 | 51.66 | 48.13 | 50.11 | 383,566 | +0.89(+1.81%) |
Mar 09, 2022 | 45.20 | 49.55 | 45.20 | 49.22 | 185,503 | +4.94(+11.16%) |
Mar 08, 2022 | 43.74 | 45.64 | 42.67 | 44.28 | 187,488 | +0.78(+1.79%) |
Mar 07, 2022 | 43.64 | 43.99 | 42.28 | 43.50 | 157,899 | +0.19(+0.44%) |
Mar 04, 2022 | 43.73 | 44.70 | 41.75 | 43.31 | 123,453 | -0.93(-2.10%) |
Mar 03, 2022 | 45.49 | 45.89 | 43.29 | 44.24 | 126,535 | -1.51(-3.30%) |
Mar 02, 2022 | 43.50 | 45.94 | 43.50 | 45.75 | 165,597 | +2.47(+5.71%) |