Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.11 | 31.83 | 28.88 | 29.33 | 401,968 | -2.22(-7.04%) |
May 27, 2022 | 31.64 | 32.37 | 30.89 | 31.55 | 263,013 | -0.10(-0.30%) |
May 26, 2022 | 29.11 | 32.77 | 29.08 | 31.64 | 804,695 | +3.96(+14.30%) |
May 25, 2022 | 26.01 | 28.49 | 25.89 | 27.68 | 475,065 | +1.44(+5.50%) |
May 24, 2022 | 28.21 | 28.48 | 26.19 | 26.24 | 413,313 | -2.45(-8.55%) |
May 23, 2022 | 28.59 | 29.01 | 27.72 | 28.69 | 264,396 | +0.49(+1.75%) |
May 20, 2022 | 28.69 | 28.69 | 27.41 | 28.20 | 231,083 | +0.03(+0.09%) |
May 19, 2022 | 28.47 | 28.87 | 28.10 | 28.18 | 294,869 | -0.60(-2.07%) |
May 18, 2022 | 29.13 | 29.20 | 28.21 | 28.77 | 239,389 | -1.07(-3.59%) |
May 17, 2022 | 29.91 | 30.60 | 29.15 | 29.84 | 246,670 | +0.66(+2.25%) |
May 16, 2022 | 29.58 | 29.63 | 29.04 | 29.19 | 315,728 | -0.30(-1.03%) |
May 13, 2022 | 29.43 | 30.01 | 29.15 | 29.49 | 235,806 | +0.61(+2.09%) |
May 12, 2022 | 28.58 | 29.55 | 28.05 | 28.88 | 453,128 | +0.09(+0.30%) |
May 11, 2022 | 30.08 | 30.41 | 28.71 | 28.80 | 199,458 | -1.03(-3.45%) |
May 10, 2022 | 30.49 | 30.49 | 28.74 | 29.83 | 179,369 | -0.20(-0.66%) |
May 09, 2022 | 29.89 | 30.60 | 29.74 | 30.03 | 173,060 | -0.36(-1.19%) |
May 06, 2022 | 30.56 | 31.08 | 29.42 | 30.39 | 130,742 | -0.22(-0.71%) |
May 05, 2022 | 31.56 | 31.94 | 30.08 | 30.60 | 166,993 | -1.67(-5.17%) |
May 04, 2022 | 31.93 | 32.32 | 30.48 | 32.27 | 151,894 | +0.43(+1.36%) |
May 03, 2022 | 32.31 | 32.31 | 31.54 | 31.84 | 150,290 | -0.47(-1.44%) |
May 02, 2022 | 31.21 | 32.35 | 30.96 | 32.31 | 198,823 | +1.22(+3.92%) |
Apr 29, 2022 | 32.19 | 32.58 | 31.01 | 31.09 | 124,425 | -1.38(-4.26%) |
Apr 28, 2022 | 32.82 | 33.18 | 31.73 | 32.47 | 215,948 | +0.21(+0.64%) |
Apr 27, 2022 | 32.01 | 32.70 | 31.80 | 32.26 | 211,381 | +0.29(+0.92%) |
Apr 26, 2022 | 32.75 | 32.96 | 31.86 | 31.97 | 240,197 | -1.24(-3.75%) |
Apr 25, 2022 | 32.21 | 33.30 | 32.08 | 33.21 | 235,415 | +0.51(+1.56%) |
Apr 22, 2022 | 33.77 | 34.26 | 32.60 | 32.70 | 236,375 | -1.29(-3.79%) |
Apr 21, 2022 | 35.34 | 35.65 | 33.74 | 33.99 | 217,033 | -0.92(-2.62%) |
Apr 20, 2022 | 35.24 | 35.59 | 34.73 | 34.91 | 200,319 | -0.03(-0.10%) |
Apr 19, 2022 | 33.89 | 35.19 | 33.89 | 34.94 | 217,615 | +1.31(+3.91%) |
Apr 18, 2022 | 33.83 | 34.21 | 33.34 | 33.63 | 219,789 | -0.55(-1.62%) |
Apr 14, 2022 | 33.88 | 34.50 | 33.75 | 34.18 | 135,000 | +0.35(+1.02%) |
Apr 13, 2022 | 32.92 | 34.23 | 32.92 | 33.84 | 354,250 | +1.09(+3.33%) |
Apr 12, 2022 | 33.18 | 33.84 | 32.57 | 32.75 | 276,282 | +0.04(+0.13%) |
Apr 11, 2022 | 32.12 | 33.66 | 31.87 | 32.70 | 280,309 | +0.46(+1.42%) |
Apr 08, 2022 | 31.90 | 32.67 | 31.59 | 32.25 | 259,072 | +0.34(+1.06%) |
Apr 07, 2022 | 31.25 | 32.20 | 30.98 | 31.91 | 342,915 | +0.80(+2.56%) |
Apr 06, 2022 | 32.03 | 32.26 | 30.92 | 31.11 | 286,591 | -1.15(-3.56%) |
Apr 05, 2022 | 33.87 | 33.97 | 32.09 | 32.26 | 309,270 | -1.67(-4.92%) |
Apr 04, 2022 | 33.15 | 34.14 | 32.97 | 33.93 | 275,816 | +0.81(+2.43%) |
Apr 01, 2022 | 33.79 | 33.97 | 32.71 | 33.13 | 251,268 | -0.33(-0.97%) |
Mar 31, 2022 | 34.91 | 35.01 | 33.27 | 33.45 | 335,649 | -1.71(-4.87%) |
Mar 30, 2022 | 34.40 | 35.77 | 34.09 | 35.17 | 455,120 | +0.83(+2.42%) |
Mar 29, 2022 | 33.19 | 34.50 | 33.10 | 34.33 | 412,215 | +1.75(+5.36%) |
Mar 28, 2022 | 32.69 | 32.92 | 31.87 | 32.59 | 234,417 | -0.03(-0.08%) |
Mar 25, 2022 | 32.24 | 33.18 | 31.72 | 32.61 | 212,017 | +0.38(+1.17%) |
Mar 24, 2022 | 32.71 | 34.00 | 30.93 | 32.24 | 564,697 | +2.62(+8.85%) |
Mar 23, 2022 | 30.50 | 30.54 | 29.35 | 29.61 | 230,695 | -1.21(-3.92%) |
Mar 22, 2022 | 31.01 | 31.83 | 30.26 | 30.82 | 253,235 | +0.09(+0.31%) |
Mar 21, 2022 | 31.60 | 31.96 | 30.46 | 30.73 | 188,491 | -0.79(-2.50%) |
Mar 18, 2022 | 29.97 | 31.52 | 29.58 | 31.52 | 653,520 | +1.48(+4.93%) |
Mar 17, 2022 | 30.02 | 30.20 | 29.36 | 30.03 | 177,581 | +0.08(+0.26%) |
Mar 16, 2022 | 29.49 | 30.57 | 29.46 | 29.96 | 254,026 | +1.01(+3.49%) |
Mar 15, 2022 | 29.14 | 29.72 | 28.48 | 28.95 | 324,783 | +0.16(+0.57%) |
Mar 14, 2022 | 29.49 | 30.14 | 28.71 | 28.78 | 427,752 | -0.63(-2.13%) |
Mar 11, 2022 | 31.55 | 31.55 | 29.37 | 29.41 | 121,742 | -1.88(-6.02%) |
Mar 10, 2022 | 30.99 | 31.55 | 30.62 | 31.29 | 131,120 | -0.48(-1.51%) |
Mar 09, 2022 | 31.58 | 32.13 | 31.56 | 31.77 | 159,775 | +1.14(+3.72%) |
Mar 08, 2022 | 30.63 | 31.85 | 30.12 | 30.63 | 166,670 | +0.37(+1.22%) |
Mar 07, 2022 | 31.99 | 31.99 | 30.23 | 30.27 | 113,506 | -1.40(-4.44%) |
Mar 04, 2022 | 32.36 | 32.52 | 31.20 | 31.67 | 140,640 | -1.17(-3.57%) |
Mar 03, 2022 | 33.80 | 33.80 | 32.56 | 32.84 | 88,122 | -0.74(-2.19%) |
Mar 02, 2022 | 32.25 | 34.09 | 32.25 | 33.58 | 142,684 | +1.58(+4.93%) |