Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.94 | 29.20 | 28.94 | 29.00 | 678 | -0.01(-0.03%) |
May 27, 2022 | 28.46 | 29.01 | 28.46 | 29.01 | 1,468 | +0.93(+3.30%) |
May 26, 2022 | 27.38 | 28.15 | 27.37 | 28.08 | 2,705 | +0.91(+3.35%) |
May 25, 2022 | 27.23 | 27.28 | 27.17 | 27.17 | 1,078 | +0.50(+1.88%) |
May 24, 2022 | 26.96 | 26.96 | 26.51 | 26.67 | 5,766 | -1.21(-4.34%) |
May 23, 2022 | 27.82 | 27.92 | 27.43 | 27.88 | 5,645 | +0.23(+0.83%) |
May 20, 2022 | 28.19 | 28.19 | 27.17 | 27.65 | 1,926 | -0.12(-0.43%) |
May 19, 2022 | 27.81 | 27.96 | 27.77 | 27.77 | 6,536 | +0.34(+1.25%) |
May 18, 2022 | 27.59 | 27.59 | 27.43 | 27.43 | 1,495 | -1.47(-5.08%) |
May 17, 2022 | 28.61 | 28.90 | 28.61 | 28.90 | 2,218 | +0.74(+2.62%) |
May 16, 2022 | 28.64 | 28.64 | 28.16 | 28.16 | 2,690 | -0.54(-1.89%) |
May 13, 2022 | 28.04 | 28.70 | 27.82 | 28.70 | 1,994 | +1.31(+4.78%) |
May 12, 2022 | 26.71 | 27.39 | 26.71 | 27.39 | 1,475 | +0.33(+1.22%) |
May 11, 2022 | 27.81 | 28.16 | 27.06 | 27.06 | 6,417 | -1.08(-3.83%) |
May 10, 2022 | 28.47 | 28.51 | 27.75 | 28.14 | 38,216 | -0.16(-0.55%) |
May 09, 2022 | 29.16 | 29.23 | 28.30 | 28.30 | 4,185 | -1.56(-5.21%) |
May 06, 2022 | 29.95 | 30.45 | 29.67 | 29.85 | 3,877 | -0.64(-2.09%) |
May 05, 2022 | 31.97 | 31.97 | 30.30 | 30.49 | 4,253 | -2.01(-6.17%) |
May 04, 2022 | 30.94 | 32.50 | 30.88 | 32.50 | 1,254 | +0.86(+2.73%) |
May 03, 2022 | 31.59 | 31.77 | 31.55 | 31.63 | 1,223 | -0.12(-0.38%) |
May 02, 2022 | 31.10 | 31.76 | 30.95 | 31.76 | 2,440 | +0.61(+1.94%) |
Apr 29, 2022 | 32.25 | 32.25 | 31.15 | 31.15 | 1,066 | -1.38(-4.23%) |
Apr 28, 2022 | 31.94 | 32.53 | 31.78 | 32.53 | 1,388 | +1.11(+3.54%) |
Apr 27, 2022 | 31.54 | 31.89 | 31.41 | 31.41 | 4,558 | -0.13(-0.41%) |
Apr 26, 2022 | 32.54 | 32.54 | 31.54 | 31.54 | 1,291 | -0.75(-2.31%) |
Apr 25, 2022 | 31.90 | 32.29 | 31.90 | 32.29 | 3,930 | +0.22(+0.69%) |
Apr 22, 2022 | 32.68 | 32.68 | 32.02 | 32.07 | 5,777 | -0.72(-2.21%) |
Apr 21, 2022 | 34.18 | 34.18 | 32.78 | 32.79 | 1,487 | -1.08(-3.19%) |
Apr 20, 2022 | 33.88 | 34.02 | 33.86 | 33.87 | 1,680 | -0.91(-2.61%) |
Apr 19, 2022 | 34.67 | 34.78 | 34.67 | 34.78 | 363 | +0.82(+2.43%) |
Apr 18, 2022 | 34.17 | 34.17 | 33.69 | 33.96 | 1,313 | -0.41(-1.21%) |
Apr 14, 2022 | 35.31 | 35.31 | 34.37 | 34.37 | 1,343 | -0.91(-2.59%) |
Apr 13, 2022 | 34.83 | 35.33 | 34.83 | 35.29 | 1,969 | +0.69(+1.99%) |
Apr 12, 2022 | 35.35 | 35.43 | 34.60 | 34.60 | 2,177 | -0.29(-0.82%) |
Apr 11, 2022 | 34.93 | 35.08 | 34.88 | 34.88 | 1,287 | -0.61(-1.72%) |
Apr 08, 2022 | 35.84 | 35.84 | 35.49 | 35.49 | 1,074 | -0.65(-1.79%) |
Apr 07, 2022 | 36.36 | 36.42 | 35.49 | 36.14 | 1,371 | -0.21(-0.57%) |
Apr 06, 2022 | 36.97 | 36.97 | 36.24 | 36.35 | 2,086 | -1.17(-3.13%) |
Apr 05, 2022 | 38.52 | 38.52 | 37.47 | 37.53 | 2,531 | -0.95(-2.48%) |
Apr 04, 2022 | 37.60 | 38.52 | 37.60 | 38.48 | 2,971 | +1.20(+3.23%) |
Apr 01, 2022 | 37.38 | 37.38 | 37.03 | 37.28 | 3,352 | +0.26(+0.69%) |
Mar 31, 2022 | 37.80 | 37.80 | 37.02 | 37.02 | 2,707 | -0.72(-1.90%) |
Mar 30, 2022 | 38.21 | 38.42 | 37.72 | 37.74 | 2,965 | -0.70(-1.81%) |
Mar 29, 2022 | 37.93 | 38.52 | 37.93 | 38.44 | 3,566 | +1.09(+2.91%) |
Mar 28, 2022 | 36.76 | 37.35 | 36.76 | 37.35 | 3,898 | +0.58(+1.59%) |
Mar 25, 2022 | 36.75 | 36.76 | 36.43 | 36.76 | 3,995 | -0.43(-1.15%) |
Mar 24, 2022 | 36.66 | 37.19 | 36.66 | 37.19 | 3,230 | +0.41(+1.10%) |
Mar 23, 2022 | 36.67 | 37.34 | 36.67 | 36.79 | 940 | -0.36(-0.96%) |
Mar 22, 2022 | 37.08 | 37.14 | 37.08 | 37.14 | 1,545 | +1.00(+2.76%) |
Mar 21, 2022 | 36.49 | 36.49 | 36.15 | 36.15 | 888 | -0.37(-1.01%) |
Mar 18, 2022 | 35.16 | 36.51 | 35.16 | 36.51 | 2,873 | +1.22(+3.46%) |
Mar 17, 2022 | 34.34 | 35.29 | 34.34 | 35.29 | 2,788 | +0.78(+2.27%) |
Mar 16, 2022 | 33.77 | 34.51 | 33.37 | 34.51 | 3,974 | +1.87(+5.74%) |
Mar 15, 2022 | 31.84 | 32.64 | 31.84 | 32.64 | 1,616 | +0.97(+3.05%) |
Mar 14, 2022 | 32.56 | 32.82 | 31.66 | 31.67 | 3,121 | -1.10(-3.36%) |
Mar 11, 2022 | 34.07 | 34.07 | 32.77 | 32.77 | 4,035 | -1.02(-3.00%) |
Mar 10, 2022 | 33.67 | 33.91 | 33.31 | 33.79 | 1,705 | -0.50(-1.45%) |
Mar 09, 2022 | 34.06 | 34.34 | 34.06 | 34.29 | 12,667 | +1.55(+4.73%) |
Mar 08, 2022 | 32.39 | 33.47 | 32.33 | 32.74 | 2,543 | -0.04(-0.11%) |
Mar 07, 2022 | 34.16 | 34.16 | 32.78 | 32.78 | 3,145 | -1.66(-4.82%) |
Mar 04, 2022 | 34.95 | 34.95 | 34.29 | 34.44 | 6,777 | -1.02(-2.87%) |
Mar 03, 2022 | 36.53 | 36.53 | 35.33 | 35.45 | 3,436 | -1.04(-2.86%) |
Mar 02, 2022 | 36.42 | 36.51 | 35.70 | 36.50 | 3,797 | +0.33(+0.92%) |