Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.26 | 27.26 | 26.32 | 26.32 | 1,546 | -0.68(-2.52%) |
May 27, 2022 | 27.30 | 27.30 | 26.93 | 27.00 | 3,455 | -0.04(-0.15%) |
May 26, 2022 | 27.15 | 27.15 | 26.83 | 27.04 | 1,025 | -0.22(-0.81%) |
May 25, 2022 | 27.07 | 27.34 | 26.88 | 27.26 | 4,070 | -0.22(-0.81%) |
May 24, 2022 | 27.14 | 27.56 | 27.11 | 27.48 | 3,439 | +0.66(+2.47%) |
May 23, 2022 | 27.22 | 27.35 | 26.80 | 26.82 | 8,175 | +0.22(+0.83%) |
May 20, 2022 | 26.41 | 26.72 | 26.33 | 26.60 | 1,884 | -0.05(-0.19%) |
May 19, 2022 | 25.95 | 26.72 | 25.95 | 26.65 | 29,648 | +1.54(+6.13%) |
May 18, 2022 | 25.57 | 25.57 | 25.11 | 25.11 | 4,820 | -0.54(-2.11%) |
May 17, 2022 | 25.85 | 25.91 | 25.53 | 25.65 | 4,818 | -0.03(-0.13%) |
May 16, 2022 | 25.26 | 25.69 | 25.26 | 25.69 | 8,781 | +0.46(+1.81%) |
May 13, 2022 | 24.87 | 25.43 | 24.87 | 25.23 | 8,115 | +0.13(+0.51%) |
May 12, 2022 | 25.72 | 25.99 | 24.77 | 25.10 | 7,711 | -1.46(-5.49%) |
May 11, 2022 | 27.00 | 27.10 | 26.56 | 26.56 | 1,882 | +0.22(+0.84%) |
May 10, 2022 | 27.26 | 27.27 | 26.34 | 26.34 | 11,367 | -0.77(-2.84%) |
May 09, 2022 | 27.95 | 28.22 | 27.03 | 27.11 | 8,251 | -1.78(-6.16%) |
May 06, 2022 | 28.77 | 29.13 | 28.75 | 28.89 | 3,471 | -0.14(-0.48%) |
May 05, 2022 | 30.34 | 30.34 | 28.80 | 29.03 | 4,533 | -0.93(-3.10%) |
May 04, 2022 | 29.29 | 30.07 | 28.82 | 29.96 | 14,274 | +0.72(+2.46%) |
May 03, 2022 | 28.64 | 29.57 | 28.64 | 29.24 | 7,081 | +0.49(+1.70%) |
May 02, 2022 | 28.53 | 28.87 | 28.28 | 28.75 | 18,898 | -0.95(-3.20%) |
Apr 29, 2022 | 30.09 | 30.52 | 29.54 | 29.70 | 7,843 | +0.00(+0.00%) |
Apr 28, 2022 | 29.19 | 29.77 | 29.10 | 29.70 | 8,217 | +0.44(+1.50%) |
Apr 27, 2022 | 29.70 | 29.70 | 29.10 | 29.26 | 35,353 | -0.32(-1.08%) |
Apr 26, 2022 | 30.47 | 30.47 | 29.56 | 29.58 | 20,762 | -0.61(-2.02%) |
Apr 25, 2022 | 30.08 | 30.28 | 29.57 | 30.19 | 34,980 | -1.49(-4.70%) |
Apr 22, 2022 | 31.62 | 32.32 | 31.41 | 31.68 | 21,683 | -1.07(-3.27%) |
Apr 21, 2022 | 33.46 | 33.46 | 32.18 | 32.75 | 19,691 | -1.60(-4.66%) |
Apr 20, 2022 | 34.07 | 34.35 | 33.70 | 34.35 | 34,999 | +0.57(+1.69%) |
Apr 19, 2022 | 34.84 | 34.84 | 33.78 | 33.78 | 14,424 | -1.30(-3.71%) |
Apr 18, 2022 | 35.66 | 35.87 | 35.04 | 35.08 | 24,052 | +0.14(+0.40%) |
Apr 14, 2022 | 34.73 | 34.99 | 34.39 | 34.94 | 5,722 | -0.10(-0.28%) |
Apr 13, 2022 | 34.43 | 35.16 | 34.43 | 35.04 | 13,531 | +0.69(+2.01%) |
Apr 12, 2022 | 34.59 | 34.89 | 34.18 | 34.35 | 23,331 | +0.45(+1.33%) |
Apr 11, 2022 | 34.61 | 34.61 | 33.55 | 33.90 | 12,605 | +0.05(+0.15%) |
Apr 08, 2022 | 33.34 | 33.89 | 33.34 | 33.85 | 9,381 | +0.95(+2.87%) |
Apr 07, 2022 | 34.00 | 34.00 | 32.55 | 32.90 | 25,209 | +0.47(+1.46%) |
Apr 06, 2022 | 32.65 | 32.78 | 32.41 | 32.43 | 5,589 | +0.00(+0.00%) |
Apr 05, 2022 | 33.57 | 33.83 | 32.43 | 32.43 | 19,107 | -0.96(-2.88%) |
Apr 04, 2022 | 33.83 | 33.91 | 33.00 | 33.39 | 10,204 | +0.11(+0.33%) |
Apr 01, 2022 | 32.55 | 33.76 | 32.55 | 33.28 | 27,686 | +0.36(+1.10%) |
Mar 31, 2022 | 33.17 | 33.46 | 32.92 | 32.92 | 32,401 | -0.16(-0.48%) |
Mar 30, 2022 | 32.61 | 33.10 | 32.61 | 33.08 | 6,347 | +0.65(+2.00%) |
Mar 29, 2022 | 31.09 | 32.43 | 30.96 | 32.43 | 13,028 | +0.46(+1.44%) |
Mar 28, 2022 | 32.52 | 32.69 | 31.97 | 31.97 | 7,203 | -1.28(-3.85%) |
Mar 25, 2022 | 33.01 | 33.31 | 32.92 | 33.25 | 4,203 | -0.07(-0.21%) |
Mar 24, 2022 | 33.60 | 33.73 | 33.12 | 33.32 | 14,589 | +0.34(+1.04%) |
Mar 23, 2022 | 32.36 | 32.99 | 32.18 | 32.98 | 7,057 | +1.03(+3.21%) |
Mar 22, 2022 | 32.22 | 32.22 | 31.54 | 31.95 | 22,629 | -0.53(-1.63%) |
Mar 21, 2022 | 31.73 | 32.76 | 31.73 | 32.48 | 19,632 | +0.88(+2.79%) |
Mar 18, 2022 | 31.66 | 32.17 | 31.55 | 31.60 | 10,074 | -0.45(-1.40%) |
Mar 17, 2022 | 31.70 | 32.61 | 31.67 | 32.05 | 19,044 | +0.71(+2.27%) |
Mar 16, 2022 | 31.12 | 31.40 | 30.56 | 31.34 | 20,072 | +0.11(+0.35%) |
Mar 15, 2022 | 31.46 | 31.46 | 30.42 | 31.23 | 36,763 | -0.50(-1.58%) |
Mar 14, 2022 | 32.48 | 33.37 | 31.51 | 31.73 | 33,259 | -1.80(-5.37%) |
Mar 11, 2022 | 32.90 | 33.85 | 32.90 | 33.53 | 15,965 | -0.75(-2.20%) |
Mar 10, 2022 | 33.89 | 34.69 | 34.28 | 18,466 | +0.58(+1.74%) | |
Mar 09, 2022 | 34.00 | 34.27 | 31.36 | 33.70 | 69,781 | -1.08(-3.11%) |
Mar 08, 2022 | 34.66 | 36.56 | 34.00 | 34.78 | 64,581 | +0.92(+2.72%) |
Mar 07, 2022 | 34.46 | 35.29 | 32.85 | 33.86 | 42,089 | +1.25(+3.82%) |
Mar 04, 2022 | 31.81 | 32.79 | 31.81 | 32.61 | 10,575 | +1.44(+4.63%) |
Mar 03, 2022 | 30.87 | 31.18 | 30.70 | 31.17 | 8,828 | +0.36(+1.17%) |
Mar 02, 2022 | 30.59 | 30.85 | 30.30 | 30.81 | 4,487 | -0.25(-0.81%) |