Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.35 | 28.50 | 27.00 | 27.30 | 83,257 | -0.75(-2.67%) |
May 27, 2022 | 28.05 | 28.50 | 27.45 | 28.05 | 42,186 | +0.30(+1.08%) |
May 26, 2022 | 27.60 | 28.50 | 27.00 | 27.75 | 39,291 | +0.30(+1.09%) |
May 25, 2022 | 25.35 | 27.60 | 25.35 | 27.45 | 69,267 | +1.95(+7.65%) |
May 24, 2022 | 26.55 | 26.55 | 25.05 | 25.50 | 54,052 | -1.20(-4.49%) |
May 23, 2022 | 26.85 | 26.85 | 25.65 | 26.70 | 44,433 | -0.15(-0.56%) |
May 20, 2022 | 27.15 | 27.30 | 25.50 | 26.85 | 55,816 | +0.45(+1.70%) |
May 19, 2022 | 26.25 | 27.15 | 25.95 | 26.40 | 67,812 | -0.15(-0.56%) |
May 18, 2022 | 28.50 | 28.50 | 25.88 | 26.55 | 114,406 | -2.10(-7.33%) |
May 17, 2022 | 28.05 | 28.95 | 27.23 | 28.65 | 98,197 | +1.50(+5.52%) |
May 16, 2022 | 25.50 | 27.75 | 25.20 | 27.15 | 108,929 | +1.95(+7.74%) |
May 13, 2022 | 24.45 | 26.40 | 24.38 | 25.20 | 217,365 | +1.65(+7.01%) |
May 12, 2022 | 21.75 | 24.75 | 21.30 | 23.55 | 210,330 | +1.05(+4.67%) |
May 11, 2022 | 22.80 | 23.85 | 22.05 | 22.50 | 155,486 | -0.45(-1.96%) |
May 10, 2022 | 24.00 | 24.30 | 22.35 | 22.95 | 119,595 | -0.90(-3.77%) |
May 09, 2022 | 25.95 | 26.02 | 23.55 | 23.85 | 181,797 | -2.55(-9.66%) |
May 06, 2022 | 27.00 | 27.52 | 26.10 | 26.40 | 74,601 | -0.75(-2.76%) |
May 05, 2022 | 29.25 | 29.25 | 26.70 | 27.15 | 76,421 | -1.65(-5.73%) |
May 04, 2022 | 29.25 | 29.40 | 27.15 | 28.80 | 80,115 | -0.75(-2.54%) |
May 03, 2022 | 29.10 | 30.15 | 29.02 | 29.55 | 50,916 | +0.30(+1.03%) |
May 02, 2022 | 29.25 | 29.40 | 28.20 | 29.25 | 59,844 | +0.60(+2.09%) |
Apr 29, 2022 | 30.00 | 31.04 | 28.65 | 28.65 | 71,975 | -1.50(-4.98%) |
Apr 28, 2022 | 29.70 | 30.60 | 26.93 | 30.15 | 146,499 | +1.05(+3.61%) |
Apr 27, 2022 | 30.00 | 30.52 | 29.10 | 29.10 | 57,500 | -0.60(-2.02%) |
Apr 26, 2022 | 31.20 | 31.20 | 29.40 | 29.70 | 71,191 | -1.20(-3.88%) |
Apr 25, 2022 | 30.00 | 31.73 | 30.00 | 30.90 | 70,538 | +0.45(+1.48%) |
Apr 22, 2022 | 31.65 | 31.65 | 30.00 | 30.45 | 72,395 | -0.75(-2.40%) |
Apr 21, 2022 | 32.85 | 33.45 | 31.20 | 31.20 | 76,526 | -1.20(-3.70%) |
Apr 20, 2022 | 33.15 | 33.15 | 32.10 | 32.40 | 43,122 | -0.30(-0.92%) |
Apr 19, 2022 | 31.95 | 33.60 | 31.95 | 32.70 | 46,079 | +0.45(+1.40%) |
Apr 18, 2022 | 32.10 | 33.60 | 31.88 | 32.25 | 90,917 | +0.60(+1.90%) |
Apr 14, 2022 | 33.60 | 33.60 | 31.65 | 31.65 | 59,748 | -1.80(-5.38%) |
Apr 13, 2022 | 33.00 | 33.75 | 32.10 | 33.45 | 60,026 | +0.75(+2.29%) |
Apr 12, 2022 | 33.75 | 33.75 | 31.80 | 32.70 | 52,307 | -0.15(-0.46%) |
Apr 11, 2022 | 32.25 | 33.30 | 31.50 | 32.85 | 48,516 | +0.30(+0.92%) |
Apr 08, 2022 | 33.00 | 33.45 | 31.80 | 32.55 | 52,254 | -0.60(-1.81%) |
Apr 07, 2022 | 32.85 | 33.75 | 32.48 | 33.15 | 65,388 | +0.00(+0.00%) |
Apr 06, 2022 | 33.60 | 33.90 | 32.25 | 33.15 | 68,525 | -0.60(-1.78%) |
Apr 05, 2022 | 35.55 | 35.55 | 33.75 | 33.75 | 55,175 | -1.95(-5.46%) |
Apr 04, 2022 | 34.80 | 36.15 | 34.50 | 35.70 | 49,705 | +1.05(+3.03%) |
Apr 01, 2022 | 34.65 | 35.40 | 33.90 | 34.65 | 60,491 | -0.15(-0.43%) |
Mar 31, 2022 | 35.85 | 35.85 | 34.24 | 34.80 | 60,818 | -0.90(-2.52%) |
Mar 30, 2022 | 36.45 | 37.50 | 35.55 | 35.70 | 96,042 | -1.20(-3.25%) |
Mar 29, 2022 | 36.30 | 37.35 | 35.62 | 36.90 | 81,333 | +1.50(+4.24%) |
Mar 28, 2022 | 36.60 | 38.70 | 35.33 | 35.40 | 178,333 | -0.75(-2.07%) |
Mar 25, 2022 | 36.45 | 37.65 | 35.25 | 36.15 | 123,748 | +0.75(+2.12%) |
Mar 24, 2022 | 34.05 | 35.55 | 33.15 | 35.40 | 99,042 | +1.80(+5.36%) |
Mar 23, 2022 | 34.05 | 35.70 | 33.52 | 33.60 | 88,612 | -0.75(-2.18%) |
Mar 22, 2022 | 33.00 | 34.50 | 33.00 | 34.35 | 83,672 | +1.50(+4.57%) |
Mar 21, 2022 | 35.25 | 35.25 | 32.62 | 32.85 | 97,548 | -2.40(-6.81%) |
Mar 18, 2022 | 33.45 | 35.55 | 32.48 | 35.25 | 149,672 | +1.80(+5.38%) |
Mar 17, 2022 | 31.35 | 33.90 | 30.75 | 33.45 | 338,207 | +1.80(+5.69%) |
Mar 16, 2022 | 30.60 | 31.65 | 30.15 | 31.65 | 147,945 | +1.65(+5.50%) |
Mar 15, 2022 | 31.80 | 31.80 | 29.70 | 30.00 | 110,887 | -1.20(-3.85%) |
Mar 14, 2022 | 32.25 | 32.70 | 30.45 | 31.20 | 181,565 | -1.20(-3.70%) |
Mar 11, 2022 | 35.55 | 37.13 | 32.40 | 32.40 | 130,606 | -2.55(-7.30%) |
Mar 10, 2022 | 33.00 | 35.25 | 32.70 | 34.95 | 87,324 | +0.90(+2.64%) |
Mar 09, 2022 | 33.60 | 34.73 | 33.30 | 34.05 | 109,563 | +1.50(+4.61%) |
Mar 08, 2022 | 32.10 | 34.20 | 31.43 | 32.55 | 203,438 | +1.20(+3.83%) |
Mar 07, 2022 | 31.50 | 32.40 | 30.90 | 31.35 | 76,954 | -0.30(-0.95%) |
Mar 04, 2022 | 32.25 | 32.70 | 31.27 | 31.65 | 102,008 | -1.05(-3.21%) |
Mar 03, 2022 | 34.50 | 34.50 | 32.55 | 32.70 | 68,010 | -1.65(-4.80%) |
Mar 02, 2022 | 34.35 | 35.25 | 33.15 | 34.35 | 93,636 | +0.75(+2.23%) |