Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.96 | 30.96 | 29.69 | 30.25 | 81,441 | -0.75(-2.42%) |
May 27, 2022 | 30.58 | 31.20 | 30.54 | 31.00 | 67,138 | +0.48(+1.57%) |
May 26, 2022 | 29.96 | 30.84 | 29.65 | 30.52 | 99,336 | +0.70(+2.35%) |
May 25, 2022 | 28.68 | 29.92 | 27.80 | 29.82 | 139,979 | +1.11(+3.87%) |
May 24, 2022 | 30.90 | 30.90 | 27.88 | 28.71 | 177,461 | -2.29(-7.39%) |
May 23, 2022 | 31.07 | 31.48 | 30.35 | 31.00 | 83,608 | +0.14(+0.45%) |
May 20, 2022 | 30.22 | 31.28 | 30.08 | 30.86 | 106,451 | +0.94(+3.14%) |
May 19, 2022 | 28.79 | 30.33 | 28.79 | 29.92 | 96,807 | +0.74(+2.54%) |
May 18, 2022 | 29.41 | 30.00 | 29.12 | 29.18 | 137,916 | -0.55(-1.85%) |
May 17, 2022 | 29.25 | 29.91 | 28.19 | 29.73 | 93,310 | +0.96(+3.34%) |
May 16, 2022 | 26.62 | 28.97 | 26.09 | 28.77 | 161,110 | +2.30(+8.69%) |
May 13, 2022 | 25.25 | 26.72 | 24.48 | 26.47 | 105,251 | +1.46(+5.84%) |
May 12, 2022 | 24.25 | 25.99 | 24.14 | 25.01 | 90,240 | +0.42(+1.71%) |
May 11, 2022 | 25.63 | 26.59 | 24.09 | 24.59 | 176,425 | -0.68(-2.71%) |
May 10, 2022 | 26.14 | 26.50 | 22.73 | 25.27 | 227,534 | -0.85(-3.24%) |
May 09, 2022 | 27.14 | 27.44 | 25.61 | 26.12 | 138,138 | -1.30(-4.74%) |
May 06, 2022 | 28.33 | 28.61 | 26.23 | 27.42 | 120,177 | -0.86(-3.04%) |
May 05, 2022 | 28.44 | 28.79 | 28.07 | 28.28 | 76,221 | -0.52(-1.81%) |
May 04, 2022 | 29.83 | 29.83 | 27.70 | 28.80 | 93,999 | -0.70(-2.37%) |
May 03, 2022 | 30.38 | 30.38 | 28.77 | 29.50 | 96,285 | -0.66(-2.19%) |
May 02, 2022 | 29.30 | 30.38 | 29.03 | 30.16 | 102,754 | +0.65(+2.20%) |
Apr 29, 2022 | 29.94 | 30.05 | 29.20 | 29.51 | 87,664 | -0.50(-1.67%) |
Apr 28, 2022 | 30.42 | 30.75 | 28.77 | 30.01 | 104,840 | -0.26(-0.86%) |
Apr 27, 2022 | 30.96 | 31.00 | 29.58 | 30.27 | 147,500 | -0.64(-2.07%) |
Apr 26, 2022 | 31.86 | 31.86 | 30.57 | 30.91 | 99,547 | -0.97(-3.04%) |
Apr 25, 2022 | 31.91 | 32.00 | 30.94 | 31.88 | 74,192 | -0.41(-1.27%) |
Apr 22, 2022 | 33.31 | 33.75 | 31.82 | 32.29 | 80,683 | -1.17(-3.50%) |
Apr 21, 2022 | 32.99 | 33.93 | 32.66 | 33.46 | 141,645 | +0.67(+2.04%) |
Apr 20, 2022 | 32.99 | 33.93 | 32.48 | 32.79 | 102,474 | -0.20(-0.61%) |
Apr 19, 2022 | 31.17 | 33.35 | 31.02 | 32.99 | 94,972 | +1.79(+5.74%) |
Apr 18, 2022 | 32.30 | 32.46 | 30.79 | 31.20 | 127,707 | -0.96(-2.99%) |
Apr 14, 2022 | 31.18 | 32.50 | 31.18 | 32.16 | 83,071 | +0.95(+3.04%) |
Apr 13, 2022 | 29.71 | 31.60 | 29.71 | 31.21 | 84,900 | +1.55(+5.23%) |
Apr 12, 2022 | 29.57 | 30.32 | 29.30 | 29.66 | 96,683 | +0.06(+0.20%) |
Apr 11, 2022 | 29.55 | 30.10 | 28.76 | 29.60 | 145,026 | -0.31(-1.04%) |
Apr 08, 2022 | 30.30 | 30.30 | 29.81 | 29.91 | 45,202 | -0.13(-0.43%) |
Apr 07, 2022 | 29.87 | 30.18 | 29.48 | 30.04 | 85,276 | +0.35(+1.18%) |
Apr 06, 2022 | 29.26 | 29.81 | 29.13 | 29.69 | 89,976 | +0.52(+1.78%) |
Apr 05, 2022 | 29.08 | 29.55 | 28.80 | 29.17 | 120,608 | +0.00(+0.00%) |
Apr 04, 2022 | 28.80 | 29.46 | 28.50 | 29.17 | 58,467 | +0.49(+1.71%) |
Apr 01, 2022 | 28.49 | 28.73 | 27.96 | 28.68 | 100,705 | +0.57(+2.03%) |
Mar 31, 2022 | 28.85 | 29.66 | 27.68 | 28.11 | 106,220 | -0.71(-2.46%) |
Mar 30, 2022 | 28.83 | 29.76 | 28.67 | 28.82 | 175,953 | -0.05(-0.17%) |
Mar 29, 2022 | 28.10 | 29.14 | 28.10 | 28.87 | 249,660 | +0.70(+2.48%) |
Mar 28, 2022 | 27.82 | 28.42 | 27.43 | 28.17 | 239,651 | +0.20(+0.72%) |
Mar 25, 2022 | 27.94 | 28.59 | 27.57 | 27.97 | 81,890 | +0.02(+0.07%) |
Mar 24, 2022 | 27.50 | 28.39 | 27.50 | 27.95 | 146,670 | +0.92(+3.40%) |
Mar 23, 2022 | 28.42 | 28.69 | 26.94 | 27.03 | 184,910 | -0.45(-1.64%) |
Mar 22, 2022 | 28.02 | 28.07 | 27.04 | 27.48 | 106,272 | +0.56(+2.08%) |
Mar 21, 2022 | 27.34 | 28.69 | 26.68 | 26.92 | 168,667 | -0.32(-1.17%) |
Mar 18, 2022 | 27.81 | 28.48 | 26.82 | 27.24 | 708,548 | -1.08(-3.81%) |
Mar 17, 2022 | 26.79 | 28.50 | 26.00 | 28.32 | 314,681 | +1.41(+5.26%) |
Mar 16, 2022 | 28.06 | 29.00 | 25.33 | 26.91 | 497,209 | -2.11(-7.26%) |
Mar 15, 2022 | 33.05 | 33.36 | 24.41 | 29.01 | 1,093,202 | -6.65(-18.65%) |
Mar 14, 2022 | 36.45 | 36.80 | 35.30 | 35.66 | 86,855 | -0.65(-1.79%) |
Mar 11, 2022 | 37.27 | 37.70 | 36.23 | 36.31 | 61,556 | -0.90(-2.42%) |
Mar 10, 2022 | 37.30 | 37.64 | 36.27 | 37.21 | 68,109 | -0.26(-0.69%) |
Mar 09, 2022 | 37.42 | 38.02 | 36.70 | 37.47 | 63,371 | +0.55(+1.49%) |
Mar 08, 2022 | 36.27 | 38.39 | 35.88 | 36.92 | 89,779 | +0.99(+2.76%) |
Mar 07, 2022 | 36.97 | 37.74 | 35.37 | 35.93 | 135,953 | -0.34(-0.94%) |
Mar 04, 2022 | 36.19 | 36.97 | 35.88 | 36.27 | 90,741 | -0.39(-1.06%) |
Mar 03, 2022 | 37.99 | 37.99 | 36.36 | 36.66 | 107,142 | -1.04(-2.76%) |
Mar 02, 2022 | 37.14 | 38.76 | 36.41 | 37.70 | 120,242 | +0.80(+2.17%) |