Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.78 | 31.85 | 31.77 | 31.78 | 8,122 | +0.72(+2.33%) |
May 27, 2022 | 31.07 | 31.11 | 31.02 | 31.06 | 3,605 | +0.10(+0.31%) |
May 26, 2022 | 30.83 | 31.01 | 30.83 | 30.96 | 4,370 | +0.22(+0.73%) |
May 25, 2022 | 30.72 | 30.74 | 30.62 | 30.74 | 3,492 | +0.38(+1.26%) |
May 24, 2022 | 30.37 | 30.37 | 30.32 | 30.36 | 5,714 | -1.26(-3.99%) |
May 23, 2022 | 31.52 | 31.64 | 31.44 | 31.62 | 11,084 | +0.52(+1.66%) |
May 20, 2022 | 31.22 | 31.24 | 30.93 | 31.10 | 15,370 | +0.36(+1.17%) |
May 19, 2022 | 30.58 | 30.74 | 30.56 | 30.74 | 9,483 | +0.92(+3.09%) |
May 18, 2022 | 30.16 | 30.16 | 29.80 | 29.82 | 2,053 | -0.55(-1.80%) |
May 17, 2022 | 30.44 | 30.44 | 30.31 | 30.36 | 1,499 | +0.28(+0.94%) |
May 16, 2022 | 30.03 | 30.09 | 30.03 | 30.08 | 3,121 | -0.01(-0.04%) |
May 13, 2022 | 29.82 | 30.15 | 29.82 | 30.10 | 8,538 | +0.41(+1.38%) |
May 12, 2022 | 29.67 | 29.96 | 29.59 | 29.69 | 6,215 | -0.13(-0.43%) |
May 11, 2022 | 29.99 | 30.08 | 29.76 | 29.81 | 8,656 | +0.21(+0.73%) |
May 10, 2022 | 29.55 | 29.60 | 29.33 | 29.60 | 8,566 | +0.57(+1.97%) |
May 09, 2022 | 29.18 | 29.30 | 29.01 | 29.03 | 7,897 | -0.15(-0.53%) |
May 06, 2022 | 29.32 | 29.32 | 29.01 | 29.18 | 4,120 | -0.37(-1.24%) |
May 05, 2022 | 29.96 | 30.05 | 29.37 | 29.55 | 30,720 | -0.42(-1.41%) |
May 04, 2022 | 29.59 | 29.99 | 29.54 | 29.97 | 3,538 | +0.11(+0.35%) |
May 03, 2022 | 29.69 | 29.86 | 29.67 | 29.86 | 5,770 | +0.43(+1.46%) |
May 02, 2022 | 29.34 | 29.55 | 29.29 | 29.43 | 12,259 | -0.19(-0.63%) |
Apr 29, 2022 | 29.80 | 29.84 | 29.59 | 29.62 | 5,501 | +0.96(+3.34%) |
Apr 28, 2022 | 28.87 | 28.87 | 28.52 | 28.66 | 11,187 | -0.43(-1.47%) |
Apr 27, 2022 | 29.13 | 29.17 | 29.02 | 29.09 | 6,546 | +1.33(+4.79%) |
Apr 26, 2022 | 28.17 | 28.17 | 27.76 | 27.76 | 18,407 | -0.91(-3.18%) |
Apr 25, 2022 | 28.78 | 28.78 | 28.52 | 28.67 | 21,995 | -2.06(-6.70%) |
Apr 22, 2022 | 30.97 | 30.97 | 30.73 | 30.73 | 13,280 | -0.23(-0.76%) |
Apr 21, 2022 | 31.54 | 31.54 | 30.92 | 30.96 | 64,498 | -1.58(-4.86%) |
Apr 20, 2022 | 32.72 | 32.72 | 32.47 | 32.54 | 4,258 | -0.80(-2.40%) |
Apr 19, 2022 | 33.28 | 33.40 | 33.28 | 33.34 | 9,244 | -0.14(-0.42%) |
Apr 18, 2022 | 33.46 | 33.54 | 33.44 | 33.49 | 6,169 | -0.18(-0.53%) |
Apr 14, 2022 | 33.67 | 33.71 | 33.66 | 33.66 | 1,358 | +0.12(+0.36%) |
Apr 13, 2022 | 33.38 | 33.57 | 33.38 | 33.54 | 5,852 | -0.17(-0.50%) |
Apr 12, 2022 | 33.76 | 33.80 | 33.71 | 33.71 | 1,241 | +0.61(+1.84%) |
Apr 11, 2022 | 33.47 | 33.47 | 33.09 | 33.10 | 36,123 | -1.20(-3.50%) |
Apr 08, 2022 | 34.32 | 34.34 | 34.30 | 34.30 | 891 | -0.04(-0.11%) |
Apr 07, 2022 | 34.59 | 34.59 | 34.31 | 34.34 | 6,550 | -0.68(-1.95%) |
Apr 06, 2022 | 35.06 | 35.09 | 34.86 | 35.02 | 34,017 | +0.11(+0.31%) |
Apr 05, 2022 | 35.15 | 35.15 | 34.88 | 34.92 | 2,262 | -0.33(-0.93%) |
Apr 04, 2022 | 35.22 | 35.27 | 35.17 | 35.24 | 5,913 | -0.08(-0.23%) |
Apr 01, 2022 | 35.15 | 35.32 | 35.13 | 35.32 | 36,167 | +0.50(+1.44%) |
Mar 31, 2022 | 34.98 | 34.98 | 34.82 | 34.82 | 2,656 | -0.36(-1.01%) |
Mar 30, 2022 | 35.21 | 35.29 | 35.18 | 35.18 | 3,622 | +0.47(+1.35%) |
Mar 29, 2022 | 34.59 | 34.75 | 34.57 | 34.71 | 19,108 | +0.15(+0.42%) |
Mar 28, 2022 | 34.52 | 34.60 | 34.47 | 34.56 | 7,755 | +0.06(+0.17%) |
Mar 25, 2022 | 34.57 | 34.57 | 34.39 | 34.51 | 8,454 | -0.47(-1.34%) |
Mar 24, 2022 | 34.92 | 34.97 | 34.79 | 34.97 | 4,319 | -0.03(-0.08%) |
Mar 23, 2022 | 35.22 | 35.22 | 34.95 | 35.00 | 19,564 | -0.18(-0.51%) |
Mar 22, 2022 | 35.15 | 35.27 | 35.13 | 35.18 | 7,619 | +0.14(+0.40%) |
Mar 21, 2022 | 35.12 | 35.23 | 34.92 | 35.04 | 22,384 | -0.23(-0.64%) |
Mar 18, 2022 | 34.85 | 35.29 | 34.75 | 35.27 | 46,896 | +0.58(+1.67%) |
Mar 17, 2022 | 34.47 | 34.69 | 34.34 | 34.69 | 12,521 | -0.27(-0.77%) |
Mar 16, 2022 | 34.72 | 35.30 | 34.71 | 34.96 | 46,580 | +2.13(+6.48%) |
Mar 15, 2022 | 32.83 | 33.02 | 32.71 | 32.83 | 24,864 | -1.49(-4.33%) |
Mar 14, 2022 | 34.82 | 34.82 | 34.29 | 34.32 | 25,709 | -1.22(-3.44%) |
Mar 11, 2022 | 35.66 | 35.70 | 35.48 | 35.54 | 9,980 | +0.05(+0.13%) |
Mar 10, 2022 | 35.49 | 35.36 | 35.50 | 11,674 | +0.13(+0.37%) | |
Mar 09, 2022 | 35.31 | 35.43 | 35.17 | 35.36 | 19,579 | -0.28(-0.79%) |
Mar 08, 2022 | 35.79 | 35.79 | 35.65 | 35.65 | 12,858 | -1.01(-2.77%) |
Mar 07, 2022 | 36.76 | 37.15 | 36.66 | 36.66 | 31,954 | -0.99(-2.62%) |
Mar 04, 2022 | 37.65 | 37.67 | 37.49 | 37.65 | 14,927 | -0.31(-0.81%) |
Mar 03, 2022 | 37.96 | 38.02 | 37.93 | 37.96 | 3,036 | -0.36(-0.95%) |
Mar 02, 2022 | 38.13 | 38.33 | 38.13 | 38.32 | 6,131 | +0.34(+0.89%) |