Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.50 | 26.60 | 24.70 | 25.30 | 389,551 | +0.10(+0.40%) |
May 27, 2022 | 24.10 | 25.30 | 24.10 | 25.20 | 143,366 | +0.50(+2.02%) |
May 26, 2022 | 23.60 | 25.35 | 23.50 | 24.70 | 152,935 | +1.60(+6.93%) |
May 25, 2022 | 22.60 | 23.50 | 22.25 | 23.10 | 142,503 | +0.30(+1.32%) |
May 24, 2022 | 24.20 | 24.32 | 22.55 | 22.80 | 144,954 | -1.70(-6.94%) |
May 23, 2022 | 25.10 | 25.10 | 23.50 | 24.50 | 122,604 | -0.20(-0.81%) |
May 20, 2022 | 25.50 | 25.50 | 23.60 | 24.70 | 189,498 | -0.10(-0.40%) |
May 19, 2022 | 24.50 | 25.70 | 24.50 | 24.80 | 174,965 | -0.20(-0.80%) |
May 18, 2022 | 26.20 | 26.80 | 24.75 | 25.00 | 181,684 | -1.90(-7.06%) |
May 17, 2022 | 25.40 | 27.30 | 25.00 | 26.90 | 173,106 | +2.40(+9.80%) |
May 16, 2022 | 24.70 | 25.80 | 23.85 | 24.50 | 172,372 | -0.30(-1.21%) |
May 13, 2022 | 26.00 | 27.65 | 24.40 | 24.80 | 475,411 | +0.80(+3.33%) |
May 12, 2022 | 22.00 | 24.30 | 21.21 | 24.00 | 390,852 | +1.80(+8.11%) |
May 11, 2022 | 23.10 | 23.50 | 20.85 | 22.20 | 297,950 | -1.00(-4.31%) |
May 10, 2022 | 26.70 | 26.88 | 22.80 | 23.20 | 280,178 | -2.80(-10.77%) |
May 09, 2022 | 28.10 | 28.40 | 26.00 | 26.00 | 157,324 | -3.10(-10.65%) |
May 06, 2022 | 30.10 | 30.10 | 28.15 | 29.10 | 146,479 | -0.80(-2.68%) |
May 05, 2022 | 31.90 | 31.90 | 29.75 | 29.90 | 97,742 | -2.40(-7.43%) |
May 04, 2022 | 32.30 | 32.60 | 30.90 | 32.30 | 109,813 | +0.10(+0.31%) |
May 03, 2022 | 30.90 | 32.40 | 30.70 | 32.20 | 134,483 | +1.10(+3.54%) |
May 02, 2022 | 30.40 | 31.30 | 29.30 | 31.10 | 164,422 | +0.60(+1.97%) |
Apr 29, 2022 | 30.50 | 31.60 | 30.05 | 30.50 | 130,926 | +0.00(+0.00%) |
Apr 28, 2022 | 29.30 | 31.05 | 28.80 | 30.50 | 125,879 | +1.40(+4.81%) |
Apr 27, 2022 | 29.00 | 29.40 | 28.00 | 29.10 | 113,298 | +0.00(+0.00%) |
Apr 26, 2022 | 30.40 | 30.69 | 28.90 | 29.10 | 102,337 | -1.30(-4.28%) |
Apr 25, 2022 | 30.50 | 30.80 | 29.20 | 30.40 | 206,893 | +0.10(+0.33%) |
Apr 22, 2022 | 32.60 | 33.40 | 30.20 | 30.30 | 146,716 | -2.50(-7.62%) |
Apr 21, 2022 | 33.00 | 34.10 | 32.50 | 32.80 | 102,838 | +0.10(+0.31%) |
Apr 20, 2022 | 31.00 | 33.25 | 30.90 | 32.70 | 290,894 | +1.80(+5.83%) |
Apr 19, 2022 | 29.70 | 31.10 | 29.60 | 30.90 | 94,253 | +1.10(+3.69%) |
Apr 18, 2022 | 31.10 | 31.10 | 29.50 | 29.80 | 140,579 | -1.60(-5.10%) |
Apr 14, 2022 | 32.70 | 33.00 | 31.10 | 31.40 | 156,094 | -1.40(-4.27%) |
Apr 13, 2022 | 32.20 | 33.20 | 32.20 | 32.80 | 193,718 | +0.70(+2.18%) |
Apr 12, 2022 | 31.50 | 32.50 | 30.70 | 32.10 | 220,560 | +0.90(+2.88%) |
Apr 11, 2022 | 30.90 | 31.80 | 29.70 | 31.20 | 130,881 | +0.20(+0.65%) |
Apr 08, 2022 | 31.10 | 31.10 | 30.05 | 31.00 | 302,228 | +0.00(+0.00%) |
Apr 07, 2022 | 30.80 | 31.10 | 29.00 | 31.00 | 219,764 | +0.20(+0.65%) |
Apr 06, 2022 | 31.00 | 31.50 | 29.85 | 30.80 | 119,421 | -0.80(-2.53%) |
Apr 05, 2022 | 32.10 | 32.40 | 30.80 | 31.60 | 132,174 | -0.40(-1.25%) |
Apr 04, 2022 | 31.00 | 32.10 | 30.40 | 32.00 | 176,565 | +1.30(+4.23%) |
Apr 01, 2022 | 31.40 | 31.90 | 30.10 | 30.70 | 190,880 | -0.40(-1.29%) |
Mar 31, 2022 | 32.60 | 32.90 | 30.75 | 31.10 | 190,713 | -1.50(-4.60%) |
Mar 30, 2022 | 33.20 | 34.30 | 32.40 | 32.60 | 169,617 | -0.10(-0.31%) |
Mar 29, 2022 | 32.40 | 33.10 | 32.30 | 32.70 | 253,667 | +0.60(+1.87%) |
Mar 28, 2022 | 33.00 | 33.80 | 32.00 | 32.10 | 124,631 | -0.70(-2.13%) |
Mar 25, 2022 | 33.10 | 34.00 | 32.60 | 32.80 | 114,221 | -0.20(-0.61%) |
Mar 24, 2022 | 33.40 | 33.90 | 30.90 | 33.00 | 443,260 | -0.30(-0.90%) |
Mar 23, 2022 | 34.00 | 34.37 | 32.85 | 33.30 | 208,543 | -0.80(-2.35%) |
Mar 22, 2022 | 32.50 | 34.80 | 32.20 | 34.10 | 354,545 | +1.80(+5.57%) |
Mar 21, 2022 | 33.50 | 33.90 | 32.15 | 32.30 | 338,789 | -1.00(-3.00%) |
Mar 18, 2022 | 33.20 | 33.90 | 32.60 | 33.30 | 357,356 | -0.30(-0.89%) |
Mar 17, 2022 | 31.90 | 33.80 | 31.20 | 33.60 | 438,598 | +2.10(+6.67%) |
Mar 16, 2022 | 31.10 | 32.10 | 30.80 | 31.50 | 359,368 | +0.60(+1.94%) |
Mar 15, 2022 | 30.70 | 32.10 | 30.25 | 30.90 | 181,267 | +0.10(+0.32%) |
Mar 14, 2022 | 31.20 | 31.85 | 29.80 | 30.80 | 248,142 | -0.30(-0.96%) |
Mar 11, 2022 | 32.60 | 32.65 | 29.50 | 31.10 | 347,984 | -0.90(-2.81%) |
Mar 10, 2022 | 35.20 | 35.20 | 31.40 | 32.00 | 232,863 | -3.10(-8.83%) |
Mar 09, 2022 | 34.80 | 35.85 | 33.92 | 35.10 | 219,244 | +1.20(+3.54%) |
Mar 08, 2022 | 33.00 | 35.20 | 32.11 | 33.90 | 229,861 | +0.70(+2.11%) |
Mar 07, 2022 | 31.30 | 35.80 | 31.30 | 33.20 | 334,515 | +1.90(+6.07%) |
Mar 04, 2022 | 32.60 | 33.60 | 30.90 | 31.30 | 157,698 | -1.40(-4.28%) |
Mar 03, 2022 | 34.00 | 34.40 | 31.65 | 32.70 | 215,865 | -0.90(-2.68%) |
Mar 02, 2022 | 34.40 | 34.70 | 33.34 | 33.60 | 222,563 | -0.50(-1.47%) |