Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.51 | 36.95 | 34.78 | 35.43 | 944,462 | -0.91(-2.51%) |
May 27, 2022 | 35.62 | 36.42 | 35.30 | 36.34 | 415,953 | +0.93(+2.62%) |
May 26, 2022 | 35.28 | 35.58 | 34.87 | 35.41 | 338,284 | +0.17(+0.48%) |
May 25, 2022 | 34.66 | 35.31 | 34.37 | 35.24 | 450,921 | +0.45(+1.30%) |
May 24, 2022 | 34.17 | 35.09 | 33.56 | 34.79 | 357,885 | +0.30(+0.88%) |
May 23, 2022 | 33.83 | 34.75 | 33.03 | 34.49 | 597,940 | +0.55(+1.63%) |
May 20, 2022 | 33.77 | 34.21 | 33.10 | 33.94 | 377,507 | +0.56(+1.69%) |
May 19, 2022 | 32.10 | 33.79 | 32.10 | 33.37 | 338,376 | +0.46(+1.38%) |
May 18, 2022 | 34.10 | 34.44 | 32.35 | 32.92 | 535,517 | -0.75(-2.24%) |
May 17, 2022 | 33.01 | 33.71 | 32.18 | 33.67 | 271,498 | +1.07(+3.27%) |
May 16, 2022 | 31.20 | 32.65 | 31.02 | 32.60 | 406,841 | +1.91(+6.22%) |
May 13, 2022 | 30.07 | 31.53 | 30.07 | 30.69 | 709,334 | +0.78(+2.62%) |
May 12, 2022 | 30.10 | 30.77 | 29.43 | 29.91 | 479,583 | +0.19(+0.64%) |
May 11, 2022 | 29.25 | 31.51 | 29.25 | 29.72 | 485,417 | +1.23(+4.31%) |
May 10, 2022 | 28.63 | 29.72 | 27.98 | 28.49 | 393,434 | +0.21(+0.73%) |
May 09, 2022 | 30.35 | 30.36 | 28.06 | 28.29 | 380,921 | -2.31(-7.56%) |
May 06, 2022 | 30.40 | 30.69 | 29.72 | 30.60 | 182,032 | +0.35(+1.17%) |
May 05, 2022 | 30.87 | 31.01 | 29.59 | 30.25 | 164,957 | -0.53(-1.71%) |
May 04, 2022 | 30.66 | 31.00 | 29.73 | 30.77 | 227,881 | +0.41(+1.36%) |
May 03, 2022 | 29.63 | 30.89 | 29.63 | 30.36 | 352,240 | +0.75(+2.54%) |
May 02, 2022 | 29.37 | 29.95 | 28.92 | 29.61 | 235,656 | +0.23(+0.77%) |
Apr 29, 2022 | 29.98 | 30.61 | 29.30 | 29.38 | 226,539 | -0.54(-1.79%) |
Apr 28, 2022 | 29.06 | 30.15 | 28.27 | 29.92 | 200,975 | +1.26(+4.38%) |
Apr 27, 2022 | 28.35 | 29.01 | 28.09 | 28.66 | 133,275 | +0.30(+1.06%) |
Apr 26, 2022 | 28.28 | 29.03 | 27.90 | 28.36 | 204,283 | +0.23(+0.81%) |
Apr 25, 2022 | 27.98 | 28.18 | 26.87 | 28.13 | 259,151 | -0.35(-1.22%) |
Apr 22, 2022 | 29.41 | 29.64 | 28.16 | 28.48 | 171,633 | -0.81(-2.75%) |
Apr 21, 2022 | 30.50 | 30.75 | 29.29 | 29.29 | 194,352 | -1.26(-4.14%) |
Apr 20, 2022 | 29.93 | 30.55 | 29.27 | 30.55 | 161,954 | +0.62(+2.07%) |
Apr 19, 2022 | 29.21 | 30.06 | 29.20 | 29.93 | 238,502 | +0.95(+3.29%) |
Apr 18, 2022 | 29.42 | 29.42 | 28.70 | 28.98 | 147,667 | -0.16(-0.55%) |
Apr 14, 2022 | 29.17 | 29.65 | 29.00 | 29.14 | 157,404 | -0.17(-0.59%) |
Apr 13, 2022 | 29.46 | 29.90 | 28.94 | 29.31 | 178,994 | +0.05(+0.17%) |
Apr 12, 2022 | 28.16 | 29.56 | 28.16 | 29.26 | 257,281 | +1.36(+4.88%) |
Apr 11, 2022 | 28.44 | 28.46 | 27.71 | 27.90 | 174,655 | -0.71(-2.47%) |
Apr 08, 2022 | 27.71 | 28.74 | 27.71 | 28.61 | 193,616 | +0.91(+3.28%) |
Apr 07, 2022 | 27.67 | 27.98 | 26.82 | 27.70 | 194,517 | +0.20(+0.74%) |
Apr 06, 2022 | 27.39 | 27.68 | 27.05 | 27.49 | 175,895 | +0.31(+1.14%) |
Apr 05, 2022 | 27.39 | 28.00 | 27.05 | 27.18 | 245,490 | -0.24(-0.86%) |
Apr 04, 2022 | 26.76 | 27.81 | 26.76 | 27.42 | 252,184 | +0.64(+2.41%) |
Apr 01, 2022 | 26.58 | 27.23 | 26.58 | 26.78 | 450,544 | -0.07(-0.26%) |
Mar 31, 2022 | 27.33 | 27.70 | 26.59 | 26.85 | 500,605 | -0.29(-1.07%) |
Mar 30, 2022 | 27.92 | 28.76 | 27.06 | 27.14 | 299,402 | -0.59(-2.12%) |
Mar 29, 2022 | 27.54 | 27.87 | 26.99 | 27.72 | 368,506 | +0.01(+0.04%) |
Mar 28, 2022 | 28.14 | 28.14 | 27.25 | 27.71 | 393,506 | -0.62(-2.20%) |
Mar 25, 2022 | 28.39 | 29.28 | 28.32 | 28.33 | 945,209 | -0.06(-0.20%) |
Mar 24, 2022 | 27.54 | 28.79 | 27.54 | 28.39 | 275,034 | +0.90(+3.26%) |
Mar 23, 2022 | 27.45 | 27.82 | 27.01 | 27.49 | 200,604 | +0.35(+1.29%) |
Mar 22, 2022 | 27.35 | 27.56 | 26.31 | 27.14 | 251,518 | -0.16(-0.59%) |
Mar 21, 2022 | 26.77 | 27.71 | 26.77 | 27.30 | 250,886 | +0.77(+2.91%) |
Mar 18, 2022 | 26.18 | 26.56 | 25.84 | 26.53 | 758,405 | +0.13(+0.48%) |
Mar 17, 2022 | 25.88 | 26.74 | 25.81 | 26.40 | 262,761 | +0.76(+2.95%) |
Mar 16, 2022 | 25.62 | 25.87 | 24.89 | 25.65 | 363,225 | +0.29(+1.14%) |
Mar 15, 2022 | 25.11 | 25.90 | 24.41 | 25.36 | 337,110 | -0.38(-1.46%) |
Mar 14, 2022 | 26.22 | 26.42 | 24.73 | 25.74 | 666,436 | -0.35(-1.33%) |
Mar 11, 2022 | 26.53 | 27.02 | 25.72 | 26.08 | 789,197 | -0.31(-1.19%) |
Mar 10, 2022 | 25.55 | 26.79 | 25.07 | 26.40 | 961,772 | +1.06(+4.17%) |
Mar 09, 2022 | 24.69 | 25.65 | 24.04 | 25.34 | 5,471,431 | -3.52(-12.19%) |
Mar 08, 2022 | 30.05 | 30.41 | 28.37 | 28.86 | 264,505 | -0.47(-1.60%) |
Mar 07, 2022 | 30.92 | 32.20 | 29.11 | 29.33 | 178,234 | -1.48(-4.80%) |
Mar 04, 2022 | 31.03 | 31.16 | 29.65 | 30.81 | 182,019 | +0.26(+0.84%) |
Mar 03, 2022 | 30.66 | 31.33 | 30.45 | 30.55 | 118,005 | -0.73(-2.34%) |
Mar 02, 2022 | 30.39 | 31.63 | 30.35 | 31.28 | 238,516 | +1.12(+3.71%) |