Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.78 | 29.14 | 27.78 | 29.14 | 636 | +0.35(+1.22%) |
May 27, 2022 | 28.50 | 28.79 | 28.30 | 28.79 | 2,435 | +1.30(+4.72%) |
May 26, 2022 | 25.18 | 27.82 | 25.18 | 27.49 | 2,432 | +1.94(+7.58%) |
May 25, 2022 | 25.41 | 25.73 | 25.41 | 25.56 | 1,091 | +1.16(+4.76%) |
May 24, 2022 | 23.91 | 24.40 | 23.91 | 24.40 | 4,616 | -0.94(-3.70%) |
May 23, 2022 | 25.11 | 25.33 | 24.25 | 25.33 | 1,575 | +0.48(+1.92%) |
May 20, 2022 | 23.92 | 24.86 | 23.92 | 24.86 | 768 | -0.24(-0.97%) |
May 19, 2022 | 25.28 | 25.59 | 25.10 | 25.10 | 1,190 | +0.04(+0.18%) |
May 18, 2022 | 25.53 | 25.53 | 25.06 | 25.06 | 4,688 | -3.58(-12.49%) |
May 17, 2022 | 28.25 | 28.63 | 28.25 | 28.63 | 1,749 | +0.79(+2.83%) |
May 16, 2022 | 27.30 | 28.22 | 27.30 | 27.85 | 4,192 | -0.60(-2.10%) |
May 13, 2022 | 28.44 | 28.44 | 28.44 | 28.44 | 100 | +1.76(+6.60%) |
May 12, 2022 | 26.87 | 26.93 | 26.68 | 26.68 | 2,337 | +0.49(+1.87%) |
May 11, 2022 | 27.54 | 27.54 | 26.19 | 26.19 | 719 | -1.32(-4.80%) |
May 10, 2022 | 27.51 | 27.51 | 27.51 | 27.51 | 263 | -0.11(-0.40%) |
May 09, 2022 | 28.90 | 28.90 | 27.62 | 27.62 | 10,574 | -1.89(-6.40%) |
May 06, 2022 | 29.85 | 29.92 | 29.51 | 29.51 | 2,801 | -0.87(-2.85%) |
May 05, 2022 | 30.58 | 30.58 | 29.90 | 30.38 | 902 | -3.17(-9.46%) |
May 04, 2022 | 31.62 | 33.55 | 31.62 | 33.55 | 985 | +1.44(+4.47%) |
May 03, 2022 | 32.47 | 32.47 | 31.84 | 32.11 | 5,449 | -0.33(-1.03%) |
May 02, 2022 | 31.51 | 32.45 | 30.97 | 32.45 | 2,006 | -3.17(-8.91%) |
Apr 29, 2022 | 35.62 | 35.62 | 35.62 | 35.62 | 412 | -0.73(-2.00%) |
Apr 28, 2022 | 35.21 | 36.35 | 35.21 | 36.35 | 164 | +1.34(+3.82%) |
Apr 27, 2022 | 35.40 | 35.42 | 35.01 | 35.01 | 1,178 | -0.45(-1.27%) |
Apr 26, 2022 | 35.86 | 36.11 | 35.46 | 35.46 | 783 | -1.36(-3.71%) |
Apr 25, 2022 | 36.34 | 36.83 | 36.34 | 36.83 | 1,196 | -0.23(-0.63%) |
Apr 22, 2022 | 37.06 | 37.06 | 37.06 | 37.06 | 576 | -2.00(-5.11%) |
Apr 21, 2022 | 39.06 | 39.06 | 39.06 | 39.06 | 406 | -1.81(-4.43%) |
Apr 20, 2022 | 41.08 | 41.15 | 40.87 | 40.87 | 906 | -1.35(-3.19%) |
Apr 19, 2022 | 40.59 | 42.41 | 40.59 | 42.21 | 1,909 | +2.11(+5.27%) |
Apr 18, 2022 | 42.26 | 42.26 | 39.88 | 40.10 | 1,016 | -0.56(-1.38%) |
Apr 14, 2022 | 40.66 | 40.66 | 40.66 | 40.66 | 129 | -0.75(-1.82%) |
Apr 13, 2022 | 40.64 | 41.54 | 40.64 | 41.41 | 6,444 | +1.71(+4.30%) |
Apr 12, 2022 | 40.39 | 40.39 | 39.71 | 39.71 | 314 | -0.50(-1.24%) |
Apr 11, 2022 | 40.50 | 40.50 | 40.20 | 40.20 | 534 | -0.57(-1.40%) |
Apr 08, 2022 | 41.36 | 41.36 | 40.77 | 40.77 | 1,340 | -0.38(-0.91%) |
Apr 07, 2022 | 39.80 | 41.15 | 39.80 | 41.15 | 729 | +0.14(+0.34%) |
Apr 06, 2022 | 41.01 | 41.01 | 41.01 | 41.01 | 214 | -1.32(-3.11%) |
Apr 05, 2022 | 42.60 | 42.78 | 42.32 | 42.32 | 577 | -1.22(-2.79%) |
Apr 04, 2022 | 43.32 | 43.54 | 43.32 | 43.54 | 1,095 | +1.24(+2.94%) |
Apr 01, 2022 | 42.21 | 42.30 | 42.09 | 42.30 | 2,577 | -0.07(-0.17%) |
Mar 31, 2022 | 43.20 | 43.43 | 42.37 | 42.37 | 4,454 | -1.14(-2.61%) |
Mar 30, 2022 | 43.50 | 43.50 | 43.50 | 43.50 | 113 | -1.29(-2.87%) |
Mar 29, 2022 | 44.59 | 44.79 | 44.51 | 44.79 | 3,807 | +1.44(+3.33%) |
Mar 28, 2022 | 42.92 | 43.35 | 42.92 | 43.35 | 511 | +1.13(+2.67%) |
Mar 25, 2022 | 42.22 | 42.22 | 42.22 | 42.22 | 128 | -0.02(-0.05%) |
Mar 24, 2022 | 42.24 | 42.24 | 42.24 | 42.24 | 146 | +0.53(+1.27%) |
Mar 23, 2022 | 41.71 | 41.71 | 41.71 | 41.71 | 158 | -1.20(-2.81%) |
Mar 22, 2022 | 42.92 | 42.92 | 42.92 | 42.92 | 113 | +1.10(+2.63%) |
Mar 21, 2022 | 41.82 | 41.82 | 41.82 | 41.82 | 421 | -1.07(-2.49%) |
Mar 18, 2022 | 41.35 | 42.89 | 41.35 | 42.89 | 2,357 | +1.38(+3.34%) |
Mar 17, 2022 | 40.00 | 41.50 | 39.99 | 41.50 | 2,146 | +1.20(+2.98%) |
Mar 16, 2022 | 39.63 | 40.30 | 39.44 | 40.30 | 6,151 | +1.89(+4.91%) |
Mar 15, 2022 | 37.99 | 38.41 | 37.99 | 38.41 | 520 | +2.18(+6.01%) |
Mar 14, 2022 | 36.33 | 36.33 | 36.23 | 36.23 | 562 | -0.81(-2.19%) |
Mar 11, 2022 | 37.04 | 37.04 | 37.04 | 37.04 | 174 | -0.94(-2.47%) |
Mar 10, 2022 | 37.24 | 37.98 | 37.24 | 37.98 | 20,482 | +1.20(+3.26%) |
Mar 09, 2022 | 36.78 | 36.78 | 36.78 | 36.78 | 277 | +1.58(+4.50%) |
Mar 08, 2022 | 35.40 | 35.43 | 35.04 | 35.20 | 8,128 | -0.30(-0.86%) |
Mar 07, 2022 | 36.78 | 38.32 | 35.50 | 35.50 | 1,906 | -3.15(-8.14%) |
Mar 04, 2022 | 37.95 | 38.65 | 37.85 | 38.65 | 8,714 | -1.15(-2.89%) |
Mar 03, 2022 | 40.23 | 40.44 | 39.71 | 39.79 | 74,461 | -1.38(-3.35%) |
Mar 02, 2022 | 38.43 | 41.37 | 38.43 | 41.17 | 738 | +1.19(+2.97%) |