Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.06 | 27.72 | 26.00 | 26.13 | 889,743 | -1.12(-4.11%) |
May 27, 2022 | 27.04 | 27.45 | 24.53 | 27.25 | 502,021 | +0.29(+1.08%) |
May 26, 2022 | 26.86 | 28.24 | 26.27 | 26.96 | 359,340 | +0.05(+0.19%) |
May 25, 2022 | 25.00 | 27.13 | 25.00 | 26.91 | 398,923 | +1.85(+7.38%) |
May 24, 2022 | 24.64 | 25.44 | 24.00 | 25.06 | 483,273 | -0.15(-0.60%) |
May 23, 2022 | 25.24 | 25.73 | 24.69 | 25.21 | 235,777 | +0.27(+1.08%) |
May 20, 2022 | 24.81 | 25.25 | 22.95 | 24.94 | 280,089 | +0.50(+2.05%) |
May 19, 2022 | 23.63 | 25.23 | 23.59 | 24.44 | 369,777 | +0.82(+3.47%) |
May 18, 2022 | 25.02 | 26.15 | 23.00 | 23.62 | 486,150 | -2.35(-9.05%) |
May 17, 2022 | 26.00 | 26.44 | 24.66 | 25.97 | 1,319,197 | +0.77(+3.06%) |
May 16, 2022 | 23.88 | 25.56 | 23.29 | 25.20 | 441,692 | +1.30(+5.44%) |
May 13, 2022 | 22.11 | 24.10 | 22.03 | 23.90 | 476,389 | +2.14(+9.83%) |
May 12, 2022 | 20.23 | 22.77 | 19.86 | 21.76 | 676,830 | +1.14(+5.53%) |
May 11, 2022 | 21.80 | 22.90 | 20.19 | 20.62 | 940,172 | -2.06(-9.08%) |
May 10, 2022 | 23.30 | 24.23 | 22.02 | 22.68 | 793,197 | +0.50(+2.25%) |
May 09, 2022 | 24.81 | 24.81 | 21.82 | 22.18 | 878,886 | -3.25(-12.80%) |
May 06, 2022 | 28.11 | 28.33 | 25.43 | 25.43 | 660,532 | -3.30(-11.50%) |
May 05, 2022 | 31.47 | 31.70 | 27.88 | 28.74 | 535,522 | -3.24(-10.13%) |
May 04, 2022 | 30.75 | 32.51 | 29.03 | 31.98 | 520,974 | +1.41(+4.61%) |
May 03, 2022 | 31.02 | 31.75 | 29.84 | 30.57 | 252,198 | -0.29(-0.94%) |
May 02, 2022 | 29.00 | 30.95 | 28.65 | 30.86 | 429,472 | +1.58(+5.40%) |
Apr 29, 2022 | 30.16 | 30.79 | 29.03 | 29.28 | 320,032 | -1.13(-3.72%) |
Apr 28, 2022 | 31.11 | 31.11 | 29.53 | 30.41 | 277,919 | -0.01(-0.03%) |
Apr 27, 2022 | 31.26 | 32.40 | 29.92 | 30.42 | 290,231 | -0.56(-1.81%) |
Apr 26, 2022 | 32.21 | 32.63 | 30.95 | 30.98 | 386,509 | -1.50(-4.62%) |
Apr 25, 2022 | 30.32 | 32.63 | 30.32 | 32.48 | 191,697 | +1.62(+5.25%) |
Apr 22, 2022 | 30.79 | 31.75 | 30.62 | 30.86 | 242,624 | +0.01(+0.03%) |
Apr 21, 2022 | 33.53 | 33.97 | 30.81 | 30.85 | 375,787 | -2.42(-7.27%) |
Apr 20, 2022 | 32.64 | 33.65 | 31.99 | 33.27 | 157,857 | +0.68(+2.09%) |
Apr 19, 2022 | 31.78 | 33.30 | 31.46 | 32.59 | 223,532 | +1.09(+3.46%) |
Apr 18, 2022 | 32.31 | 32.31 | 30.70 | 31.50 | 370,408 | -0.97(-2.99%) |
Apr 14, 2022 | 34.58 | 34.58 | 32.00 | 32.47 | 364,091 | -2.28(-6.56%) |
Apr 13, 2022 | 34.92 | 34.98 | 34.20 | 34.75 | 293,395 | +0.43(+1.25%) |
Apr 12, 2022 | 34.19 | 36.50 | 32.30 | 34.32 | 315,830 | +0.60(+1.78%) |
Apr 11, 2022 | 34.59 | 34.81 | 33.10 | 33.72 | 351,763 | -1.18(-3.38%) |
Apr 08, 2022 | 35.70 | 36.95 | 34.39 | 34.90 | 266,265 | -0.81(-2.27%) |
Apr 07, 2022 | 36.00 | 36.84 | 35.05 | 35.71 | 372,894 | -0.43(-1.19%) |
Apr 06, 2022 | 35.14 | 36.30 | 34.08 | 36.14 | 340,484 | +0.65(+1.83%) |
Apr 05, 2022 | 36.96 | 37.90 | 35.38 | 35.49 | 329,567 | -1.31(-3.56%) |
Apr 04, 2022 | 37.54 | 38.37 | 35.90 | 36.80 | 325,348 | -0.35(-0.94%) |
Apr 01, 2022 | 35.03 | 37.31 | 34.50 | 37.15 | 355,993 | +2.14(+6.11%) |
Mar 31, 2022 | 34.07 | 36.13 | 34.07 | 35.01 | 365,157 | +1.39(+4.13%) |
Mar 30, 2022 | 34.60 | 35.96 | 33.13 | 33.62 | 271,438 | -1.36(-3.89%) |
Mar 29, 2022 | 34.01 | 35.80 | 33.65 | 34.98 | 357,955 | +1.50(+4.48%) |
Mar 28, 2022 | 33.53 | 34.65 | 32.94 | 33.48 | 324,441 | +0.10(+0.30%) |
Mar 25, 2022 | 33.88 | 34.09 | 32.89 | 33.38 | 313,489 | -0.68(-2.00%) |
Mar 24, 2022 | 33.19 | 34.19 | 32.61 | 34.06 | 191,183 | +1.19(+3.62%) |
Mar 23, 2022 | 32.86 | 34.67 | 32.35 | 32.87 | 248,295 | -0.41(-1.23%) |
Mar 22, 2022 | 31.30 | 33.45 | 29.40 | 33.28 | 272,364 | +2.27(+7.32%) |
Mar 21, 2022 | 32.67 | 32.74 | 30.84 | 31.01 | 395,774 | -1.66(-5.08%) |
Mar 18, 2022 | 31.43 | 33.33 | 30.59 | 32.67 | 1,236,015 | +1.16(+3.68%) |
Mar 17, 2022 | 30.69 | 31.70 | 30.51 | 31.51 | 307,205 | +0.52(+1.68%) |
Mar 16, 2022 | 29.58 | 31.03 | 29.12 | 30.99 | 435,651 | +2.01(+6.94%) |
Mar 15, 2022 | 30.14 | 30.22 | 27.93 | 28.98 | 453,414 | -1.06(-3.53%) |
Mar 14, 2022 | 33.63 | 33.64 | 29.13 | 30.04 | 665,519 | -3.48(-10.38%) |
Mar 11, 2022 | 35.44 | 35.75 | 33.46 | 33.52 | 439,120 | -1.86(-5.26%) |
Mar 10, 2022 | 34.40 | 36.35 | 33.50 | 35.38 | 403,047 | +0.44(+1.26%) |
Mar 09, 2022 | 31.44 | 35.18 | 31.23 | 34.94 | 540,741 | +4.16(+13.52%) |
Mar 08, 2022 | 28.90 | 31.61 | 27.80 | 30.78 | 509,283 | +1.86(+6.43%) |
Mar 07, 2022 | 28.45 | 29.77 | 28.40 | 28.92 | 273,554 | +0.54(+1.90%) |
Mar 04, 2022 | 29.68 | 30.43 | 28.07 | 28.38 | 374,402 | -0.97(-3.30%) |
Mar 03, 2022 | 30.28 | 31.28 | 28.76 | 29.35 | 400,397 | -0.85(-2.81%) |
Mar 02, 2022 | 28.27 | 30.58 | 27.94 | 30.20 | 345,430 | +1.83(+6.45%) |