Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.17 | 31.68 | 30.83 | 31.17 | 35,524 | -0.50(-1.57%) |
May 27, 2022 | 31.43 | 32.01 | 31.29 | 31.66 | 38,053 | +0.31(+0.97%) |
May 26, 2022 | 30.52 | 31.60 | 30.41 | 31.36 | 29,306 | +0.77(+2.52%) |
May 25, 2022 | 30.13 | 30.82 | 29.85 | 30.59 | 27,683 | +0.42(+1.39%) |
May 24, 2022 | 29.85 | 30.18 | 29.32 | 30.17 | 48,508 | -0.27(-0.88%) |
May 23, 2022 | 30.21 | 30.55 | 29.89 | 30.43 | 32,012 | +0.27(+0.89%) |
May 20, 2022 | 30.36 | 30.86 | 29.40 | 30.17 | 32,717 | +0.29(+0.96%) |
May 19, 2022 | 29.68 | 30.16 | 29.18 | 29.88 | 58,066 | +0.19(+0.64%) |
May 18, 2022 | 30.78 | 30.88 | 29.58 | 29.69 | 53,962 | -1.57(-5.03%) |
May 17, 2022 | 32.63 | 33.25 | 31.01 | 31.26 | 82,145 | -0.96(-2.99%) |
May 16, 2022 | 31.15 | 32.45 | 30.66 | 32.23 | 57,627 | +0.97(+3.11%) |
May 13, 2022 | 30.60 | 31.94 | 30.23 | 31.25 | 65,886 | +0.93(+3.08%) |
May 12, 2022 | 29.59 | 31.27 | 29.05 | 30.32 | 42,432 | +0.31(+1.02%) |
May 11, 2022 | 29.82 | 30.95 | 29.44 | 30.01 | 73,643 | +0.06(+0.19%) |
May 10, 2022 | 29.39 | 30.48 | 29.19 | 29.96 | 58,077 | +1.20(+4.18%) |
May 09, 2022 | 28.99 | 29.76 | 27.56 | 28.76 | 160,453 | -1.01(-3.40%) |
May 06, 2022 | 31.02 | 31.42 | 29.44 | 29.77 | 70,714 | -1.35(-4.35%) |
May 05, 2022 | 30.64 | 32.28 | 29.79 | 31.12 | 80,295 | +0.31(+0.99%) |
May 04, 2022 | 31.79 | 31.80 | 29.04 | 30.82 | 154,572 | -0.95(-3.00%) |
May 03, 2022 | 32.35 | 33.09 | 31.27 | 31.77 | 138,573 | -0.74(-2.29%) |
May 02, 2022 | 30.86 | 32.51 | 30.08 | 32.51 | 147,015 | +1.13(+3.62%) |
Apr 29, 2022 | 36.23 | 37.33 | 30.62 | 31.38 | 261,353 | -7.89(-20.08%) |
Apr 28, 2022 | 39.67 | 39.91 | 38.38 | 39.26 | 49,492 | +0.51(+1.30%) |
Apr 27, 2022 | 40.04 | 40.86 | 37.61 | 38.76 | 111,514 | -0.81(-2.05%) |
Apr 26, 2022 | 41.25 | 41.35 | 39.51 | 39.57 | 68,131 | -1.78(-4.31%) |
Apr 25, 2022 | 39.26 | 41.84 | 39.26 | 41.35 | 71,695 | +1.87(+4.73%) |
Apr 22, 2022 | 40.65 | 40.99 | 39.20 | 39.48 | 47,309 | -1.54(-3.74%) |
Apr 21, 2022 | 43.15 | 43.54 | 41.02 | 41.02 | 27,533 | -1.68(-3.93%) |
Apr 20, 2022 | 41.94 | 43.35 | 41.26 | 42.70 | 36,957 | +0.82(+1.96%) |
Apr 19, 2022 | 39.98 | 42.26 | 39.98 | 41.88 | 45,780 | +1.69(+4.20%) |
Apr 18, 2022 | 41.81 | 42.17 | 39.80 | 40.19 | 37,862 | -1.98(-4.70%) |
Apr 14, 2022 | 42.06 | 42.59 | 41.25 | 42.17 | 51,114 | +0.02(+0.05%) |
Apr 13, 2022 | 41.06 | 42.71 | 40.82 | 42.15 | 42,784 | +1.09(+2.65%) |
Apr 12, 2022 | 40.10 | 41.88 | 39.98 | 41.06 | 74,724 | +1.48(+3.73%) |
Apr 11, 2022 | 41.67 | 41.67 | 39.42 | 39.59 | 67,333 | -2.31(-5.51%) |
Apr 08, 2022 | 43.17 | 43.34 | 41.87 | 41.89 | 45,037 | -1.74(-3.98%) |
Apr 07, 2022 | 42.42 | 43.67 | 41.86 | 43.63 | 86,296 | +1.40(+3.32%) |
Apr 06, 2022 | 42.06 | 42.83 | 41.57 | 42.23 | 38,692 | -0.24(-0.56%) |
Apr 05, 2022 | 42.23 | 43.44 | 41.50 | 42.47 | 45,396 | -0.26(-0.60%) |
Apr 04, 2022 | 43.48 | 43.48 | 41.41 | 42.72 | 54,523 | -0.93(-2.14%) |
Apr 01, 2022 | 42.65 | 43.76 | 42.27 | 43.66 | 46,623 | +0.91(+2.12%) |
Mar 31, 2022 | 43.52 | 44.53 | 42.53 | 42.75 | 83,417 | -1.02(-2.33%) |
Mar 30, 2022 | 45.05 | 45.55 | 43.60 | 43.77 | 96,876 | -1.23(-2.73%) |
Mar 29, 2022 | 50.92 | 51.68 | 40.53 | 45.00 | 608,849 | -5.66(-11.18%) |
Mar 28, 2022 | 47.90 | 53.32 | 47.90 | 50.67 | 291,287 | +2.67(+5.56%) |
Mar 25, 2022 | 48.80 | 49.50 | 47.69 | 48.00 | 65,105 | -0.96(-1.97%) |
Mar 24, 2022 | 48.23 | 49.25 | 47.19 | 48.96 | 85,408 | +1.29(+2.70%) |
Mar 23, 2022 | 48.64 | 48.84 | 47.44 | 47.67 | 77,510 | -1.09(-2.23%) |
Mar 22, 2022 | 47.97 | 50.05 | 47.68 | 48.76 | 95,584 | +1.17(+2.46%) |
Mar 21, 2022 | 49.17 | 50.85 | 47.13 | 47.59 | 87,362 | -1.18(-2.42%) |
Mar 18, 2022 | 48.39 | 52.04 | 48.39 | 48.77 | 107,544 | -1.00(-2.01%) |
Mar 17, 2022 | 44.27 | 50.52 | 44.24 | 49.77 | 297,545 | +5.27(+11.85%) |
Mar 16, 2022 | 44.83 | 45.82 | 43.39 | 44.50 | 63,678 | +0.01(+0.02%) |
Mar 15, 2022 | 42.97 | 44.75 | 42.71 | 44.49 | 32,329 | +1.45(+3.37%) |
Mar 14, 2022 | 44.08 | 44.77 | 42.47 | 43.04 | 35,920 | -1.14(-2.59%) |
Mar 11, 2022 | 45.88 | 45.88 | 43.86 | 44.18 | 32,065 | -1.14(-2.52%) |
Mar 10, 2022 | 45.90 | 45.90 | 44.26 | 45.33 | 36,618 | -1.00(-2.16%) |
Mar 09, 2022 | 45.47 | 47.15 | 45.01 | 46.33 | 57,113 | +1.98(+4.47%) |
Mar 08, 2022 | 44.17 | 45.61 | 42.91 | 44.34 | 91,325 | +0.17(+0.39%) |
Mar 07, 2022 | 46.21 | 47.07 | 43.95 | 44.17 | 97,550 | -2.34(-5.02%) |
Mar 04, 2022 | 46.60 | 47.14 | 45.04 | 46.51 | 60,980 | -0.92(-1.93%) |
Mar 03, 2022 | 48.83 | 49.10 | 46.27 | 47.42 | 53,556 | -0.92(-1.89%) |
Mar 02, 2022 | 46.29 | 48.76 | 46.05 | 48.34 | 51,769 | +2.13(+4.60%) |