Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.43 | 30.82 | 30.39 | 30.53 | 16,296 | -0.23(-0.74%) |
May 27, 2022 | 30.09 | 30.76 | 30.09 | 30.76 | 45,570 | +0.96(+3.21%) |
May 26, 2022 | 29.12 | 29.89 | 29.12 | 29.80 | 12,901 | +0.67(+2.30%) |
May 25, 2022 | 28.49 | 29.25 | 28.49 | 29.13 | 74,953 | +0.52(+1.80%) |
May 24, 2022 | 28.87 | 28.87 | 28.22 | 28.62 | 12,293 | -0.79(-2.70%) |
May 23, 2022 | 29.08 | 29.41 | 29.08 | 29.41 | 29,948 | +0.49(+1.70%) |
May 20, 2022 | 29.24 | 29.26 | 28.11 | 28.92 | 14,514 | +0.09(+0.33%) |
May 19, 2022 | 28.62 | 29.27 | 28.51 | 28.82 | 26,014 | +0.07(+0.24%) |
May 18, 2022 | 29.56 | 29.68 | 28.75 | 28.75 | 18,047 | -1.29(-4.29%) |
May 17, 2022 | 29.93 | 30.07 | 29.43 | 30.04 | 25,591 | +0.81(+2.76%) |
May 16, 2022 | 29.38 | 29.66 | 29.23 | 29.24 | 21,833 | -0.50(-1.68%) |
May 13, 2022 | 28.96 | 29.84 | 28.93 | 29.74 | 28,201 | +1.23(+4.31%) |
May 12, 2022 | 27.93 | 28.54 | 27.93 | 28.51 | 26,016 | +0.18(+0.63%) |
May 11, 2022 | 28.95 | 29.26 | 28.32 | 28.33 | 22,222 | -0.92(-3.15%) |
May 10, 2022 | 29.48 | 29.59 | 28.80 | 29.25 | 33,338 | +0.31(+1.06%) |
May 09, 2022 | 29.76 | 29.82 | 28.87 | 28.94 | 22,692 | -1.43(-4.70%) |
May 06, 2022 | 30.68 | 30.94 | 30.05 | 30.37 | 15,948 | -0.65(-2.11%) |
May 05, 2022 | 32.12 | 32.12 | 30.78 | 31.03 | 58,708 | -1.64(-5.02%) |
May 04, 2022 | 31.77 | 32.67 | 31.17 | 32.67 | 94,087 | +1.01(+3.18%) |
May 03, 2022 | 31.73 | 31.84 | 31.61 | 31.66 | 142,135 | -0.09(-0.28%) |
May 02, 2022 | 31.10 | 31.77 | 31.00 | 31.75 | 27,233 | +0.60(+1.94%) |
Apr 29, 2022 | 32.40 | 32.40 | 31.15 | 31.15 | 15,776 | -1.52(-4.64%) |
Apr 28, 2022 | 32.06 | 32.84 | 31.69 | 32.66 | 21,961 | +1.24(+3.95%) |
Apr 27, 2022 | 31.43 | 31.98 | 31.36 | 31.42 | 35,655 | -0.07(-0.22%) |
Apr 26, 2022 | 32.19 | 32.19 | 31.49 | 31.49 | 27,220 | -1.16(-3.55%) |
Apr 25, 2022 | 31.88 | 32.65 | 31.88 | 32.65 | 74,288 | +0.59(+1.83%) |
Apr 22, 2022 | 32.71 | 32.73 | 32.07 | 32.07 | 12,752 | -0.92(-2.80%) |
Apr 21, 2022 | 34.12 | 34.35 | 32.99 | 32.99 | 13,786 | -0.91(-2.69%) |
Apr 20, 2022 | 34.18 | 34.20 | 33.81 | 33.90 | 14,312 | -0.68(-1.98%) |
Apr 19, 2022 | 34.26 | 34.60 | 34.26 | 34.59 | 25,392 | +0.78(+2.32%) |
Apr 18, 2022 | 33.79 | 34.00 | 33.55 | 33.80 | 29,930 | -0.16(-0.47%) |
Apr 14, 2022 | 34.76 | 34.76 | 33.96 | 33.96 | 9,318 | -0.76(-2.20%) |
Apr 13, 2022 | 33.97 | 34.75 | 33.97 | 34.73 | 10,200 | +0.69(+2.04%) |
Apr 12, 2022 | 34.62 | 34.84 | 34.00 | 34.03 | 16,691 | -0.15(-0.44%) |
Apr 11, 2022 | 34.32 | 34.50 | 34.18 | 34.18 | 9,579 | -0.58(-1.66%) |
Apr 08, 2022 | 34.74 | 35.07 | 34.74 | 34.76 | 15,505 | -0.41(-1.16%) |
Apr 07, 2022 | 35.15 | 35.39 | 34.78 | 35.16 | 10,729 | +0.04(+0.11%) |
Apr 06, 2022 | 35.55 | 35.55 | 34.93 | 35.12 | 15,234 | -0.93(-2.59%) |
Apr 05, 2022 | 36.34 | 36.34 | 36.00 | 36.06 | 17,486 | -0.91(-2.47%) |
Apr 04, 2022 | 36.29 | 36.98 | 36.29 | 36.97 | 10,574 | +0.78(+2.17%) |
Apr 01, 2022 | 36.16 | 36.27 | 35.93 | 36.18 | 16,495 | +0.01(+0.03%) |
Mar 31, 2022 | 36.58 | 36.68 | 36.16 | 36.17 | 26,909 | -0.51(-1.38%) |
Mar 30, 2022 | 37.16 | 37.16 | 36.59 | 36.68 | 46,261 | -0.65(-1.75%) |
Mar 29, 2022 | 36.98 | 37.39 | 36.61 | 37.33 | 17,066 | +0.81(+2.23%) |
Mar 28, 2022 | 36.29 | 36.52 | 35.98 | 36.52 | 21,772 | +0.56(+1.54%) |
Mar 25, 2022 | 36.29 | 36.29 | 35.64 | 35.97 | 21,464 | -0.23(-0.63%) |
Mar 24, 2022 | 35.52 | 36.20 | 35.39 | 36.19 | 36,961 | +0.79(+2.23%) |
Mar 23, 2022 | 35.82 | 36.00 | 35.40 | 35.40 | 357,836 | -0.69(-1.92%) |
Mar 22, 2022 | 35.51 | 36.23 | 35.51 | 36.10 | 14,014 | +0.68(+1.93%) |
Mar 21, 2022 | 35.62 | 35.65 | 35.15 | 35.41 | 18,251 | -0.29(-0.80%) |
Mar 18, 2022 | 35.14 | 35.70 | 35.14 | 35.70 | 12,860 | +0.88(+2.53%) |
Mar 17, 2022 | 34.04 | 34.82 | 34.04 | 34.82 | 28,121 | +0.62(+1.83%) |
Mar 16, 2022 | 33.87 | 34.20 | 33.34 | 34.20 | 28,969 | +1.37(+4.16%) |
Mar 15, 2022 | 32.16 | 32.83 | 32.03 | 32.83 | 27,050 | +0.91(+2.86%) |
Mar 14, 2022 | 32.73 | 32.73 | 31.83 | 31.92 | 14,474 | -0.62(-1.92%) |
Mar 11, 2022 | 33.07 | 33.16 | 32.53 | 32.54 | 12,827 | -0.72(-2.17%) |
Mar 10, 2022 | 33.16 | 33.37 | 32.84 | 33.27 | 19,469 | -0.37(-1.09%) |
Mar 09, 2022 | 33.32 | 33.75 | 33.27 | 33.63 | 14,097 | +1.32(+4.08%) |
Mar 08, 2022 | 32.04 | 32.97 | 32.04 | 32.31 | 33,700 | -0.20(-0.61%) |
Mar 07, 2022 | 33.81 | 33.81 | 32.48 | 32.51 | 20,993 | -1.44(-4.23%) |
Mar 04, 2022 | 34.32 | 34.60 | 33.78 | 33.95 | 12,546 | -0.69(-2.00%) |
Mar 03, 2022 | 35.54 | 35.54 | 34.46 | 34.64 | 20,043 | -0.72(-2.02%) |
Mar 02, 2022 | 34.83 | 35.45 | 34.60 | 35.36 | 15,571 | +0.50(+1.43%) |