Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.14 | 28.14 | 27.60 | 27.60 | 587 | -0.74(-2.60%) |
May 27, 2022 | 27.31 | 28.38 | 27.31 | 28.34 | 4,661 | +1.48(+5.50%) |
May 26, 2022 | 26.75 | 26.94 | 26.73 | 26.86 | 9,157 | +0.89(+3.41%) |
May 25, 2022 | 25.73 | 26.15 | 25.73 | 25.97 | 1,488 | +0.95(+3.81%) |
May 24, 2022 | 24.90 | 25.43 | 24.90 | 25.02 | 2,699 | -1.47(-5.54%) |
May 23, 2022 | 26.51 | 26.73 | 26.22 | 26.49 | 2,517 | -0.04(-0.15%) |
May 20, 2022 | 27.07 | 27.07 | 25.78 | 26.53 | 3,795 | +0.08(+0.30%) |
May 19, 2022 | 25.47 | 27.00 | 25.47 | 26.45 | 1,696 | +0.93(+3.64%) |
May 18, 2022 | 26.61 | 26.61 | 25.38 | 25.52 | 2,721 | -1.29(-4.82%) |
May 17, 2022 | 27.18 | 27.18 | 26.22 | 26.81 | 3,369 | +0.55(+2.11%) |
May 16, 2022 | 27.31 | 27.31 | 26.26 | 26.26 | 2,252 | -1.27(-4.61%) |
May 13, 2022 | 25.99 | 27.68 | 25.99 | 27.53 | 10,516 | +2.34(+9.27%) |
May 12, 2022 | 24.03 | 25.19 | 23.75 | 25.19 | 4,811 | +0.83(+3.42%) |
May 11, 2022 | 25.45 | 25.88 | 24.32 | 24.36 | 7,597 | -1.64(-6.32%) |
May 10, 2022 | 26.86 | 26.86 | 24.98 | 26.00 | 5,057 | +0.23(+0.89%) |
May 09, 2022 | 27.73 | 27.73 | 25.64 | 25.78 | 9,900 | -2.76(-9.67%) |
May 06, 2022 | 29.66 | 29.66 | 28.14 | 28.54 | 4,642 | -1.54(-5.12%) |
May 05, 2022 | 31.94 | 31.94 | 29.87 | 30.08 | 3,933 | -2.26(-7.00%) |
May 04, 2022 | 30.25 | 32.34 | 30.11 | 32.34 | 2,847 | +0.88(+2.79%) |
May 03, 2022 | 32.09 | 32.10 | 31.46 | 31.46 | 2,622 | -0.77(-2.39%) |
May 02, 2022 | 31.81 | 32.23 | 31.25 | 32.23 | 3,163 | +0.81(+2.58%) |
Apr 29, 2022 | 32.99 | 33.19 | 31.42 | 31.42 | 1,378 | -1.63(-4.92%) |
Apr 28, 2022 | 32.61 | 33.27 | 31.92 | 33.05 | 3,967 | +0.99(+3.10%) |
Apr 27, 2022 | 32.92 | 32.96 | 32.00 | 32.05 | 4,715 | -0.41(-1.27%) |
Apr 26, 2022 | 33.74 | 33.74 | 32.47 | 32.47 | 1,341 | -1.42(-4.20%) |
Apr 25, 2022 | 32.65 | 33.89 | 32.65 | 33.89 | 2,278 | +0.96(+2.91%) |
Apr 22, 2022 | 33.71 | 33.71 | 32.86 | 32.93 | 1,916 | -0.64(-1.91%) |
Apr 21, 2022 | 35.71 | 36.23 | 33.50 | 33.57 | 2,887 | -1.71(-4.84%) |
Apr 20, 2022 | 36.73 | 36.73 | 35.28 | 35.28 | 1,299 | -1.25(-3.41%) |
Apr 19, 2022 | 35.20 | 36.56 | 35.08 | 36.53 | 7,724 | +1.21(+3.44%) |
Apr 18, 2022 | 36.02 | 36.02 | 34.84 | 35.31 | 3,035 | -0.76(-2.09%) |
Apr 14, 2022 | 37.52 | 37.52 | 36.07 | 36.07 | 1,572 | -1.39(-3.71%) |
Apr 13, 2022 | 37.12 | 37.46 | 37.07 | 37.46 | 1,948 | +1.62(+4.52%) |
Apr 12, 2022 | 36.63 | 36.63 | 35.84 | 35.84 | 2,197 | -0.08(-0.23%) |
Apr 11, 2022 | 35.71 | 36.18 | 35.18 | 35.92 | 5,154 | -0.27(-0.73%) |
Apr 08, 2022 | 36.92 | 36.92 | 36.19 | 36.19 | 4,748 | -0.81(-2.19%) |
Apr 07, 2022 | 37.39 | 37.39 | 36.34 | 36.99 | 10,709 | +0.04(+0.10%) |
Apr 06, 2022 | 37.68 | 37.68 | 36.39 | 36.95 | 7,891 | -1.67(-4.34%) |
Apr 05, 2022 | 40.38 | 40.38 | 38.48 | 38.63 | 10,743 | -1.78(-4.42%) |
Apr 04, 2022 | 40.03 | 40.41 | 39.57 | 40.41 | 3,873 | +1.38(+3.54%) |
Apr 01, 2022 | 38.74 | 39.03 | 38.74 | 39.03 | 1,236 | +0.28(+0.73%) |
Mar 31, 2022 | 39.28 | 39.31 | 38.75 | 38.75 | 983 | -0.73(-1.84%) |
Mar 30, 2022 | 40.73 | 40.92 | 39.41 | 39.48 | 2,052 | -1.09(-2.70%) |
Mar 29, 2022 | 40.06 | 40.58 | 39.32 | 40.57 | 12,449 | +1.25(+3.18%) |
Mar 28, 2022 | 38.68 | 39.32 | 38.35 | 39.32 | 5,131 | +0.74(+1.93%) |
Mar 25, 2022 | 39.38 | 39.38 | 38.12 | 38.58 | 2,814 | -1.00(-2.53%) |
Mar 24, 2022 | 38.23 | 39.58 | 38.17 | 39.58 | 3,110 | +0.84(+2.16%) |
Mar 23, 2022 | 38.49 | 39.45 | 37.95 | 38.74 | 16,187 | -0.30(-0.76%) |
Mar 22, 2022 | 37.64 | 39.28 | 37.55 | 39.04 | 14,372 | +1.33(+3.54%) |
Mar 21, 2022 | 37.97 | 38.01 | 37.11 | 37.70 | 2,852 | -0.06(-0.15%) |
Mar 18, 2022 | 37.23 | 37.78 | 37.00 | 37.76 | 10,203 | +1.61(+4.46%) |
Mar 17, 2022 | 34.60 | 36.15 | 34.60 | 36.15 | 1,890 | +1.39(+3.99%) |
Mar 16, 2022 | 33.29 | 34.76 | 33.29 | 34.76 | 4,921 | +2.22(+6.82%) |
Mar 15, 2022 | 31.62 | 32.54 | 31.25 | 32.54 | 170,487 | +1.01(+3.22%) |
Mar 14, 2022 | 32.90 | 32.90 | 31.33 | 31.53 | 10,118 | -1.75(-5.27%) |
Mar 11, 2022 | 34.71 | 34.71 | 33.28 | 33.28 | 2,794 | -1.64(-4.68%) |
Mar 10, 2022 | 35.06 | 34.32 | 34.92 | 2,305 | -0.26(-0.73%) | |
Mar 09, 2022 | 33.92 | 35.32 | 33.92 | 35.18 | 7,351 | +2.24(+6.81%) |
Mar 08, 2022 | 33.06 | 34.00 | 32.50 | 32.93 | 12,179 | -0.14(-0.41%) |
Mar 07, 2022 | 35.27 | 35.27 | 33.07 | 33.07 | 6,750 | -2.00(-5.70%) |
Mar 04, 2022 | 36.49 | 36.49 | 34.92 | 35.07 | 7,192 | -1.69(-4.60%) |
Mar 03, 2022 | 38.90 | 38.90 | 36.65 | 36.76 | 5,382 | -1.86(-4.82%) |
Mar 02, 2022 | 38.03 | 38.62 | 38.03 | 38.62 | 684 | +0.45(+1.17%) |