Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.51 | 29.57 | 28.99 | 29.27 | 35,994 | -0.30(-1.01%) |
May 27, 2022 | 28.79 | 29.57 | 28.79 | 29.57 | 9,801 | +0.97(+3.41%) |
May 26, 2022 | 27.78 | 28.76 | 27.78 | 28.59 | 12,266 | +0.94(+3.42%) |
May 25, 2022 | 26.92 | 27.85 | 26.92 | 27.65 | 11,541 | +0.59(+2.17%) |
May 24, 2022 | 27.51 | 27.51 | 26.72 | 27.06 | 115,575 | -1.07(-3.82%) |
May 23, 2022 | 28.11 | 28.21 | 27.69 | 28.14 | 51,890 | +0.07(+0.25%) |
May 20, 2022 | 28.31 | 28.31 | 27.23 | 28.07 | 21,380 | +0.09(+0.32%) |
May 19, 2022 | 27.54 | 28.33 | 27.53 | 27.98 | 15,113 | +0.35(+1.26%) |
May 18, 2022 | 28.59 | 28.65 | 27.62 | 27.63 | 10,849 | -1.57(-5.38%) |
May 17, 2022 | 28.99 | 29.27 | 28.76 | 29.20 | 134,639 | +0.73(+2.55%) |
May 16, 2022 | 28.81 | 28.93 | 28.41 | 28.48 | 36,009 | -0.57(-1.95%) |
May 13, 2022 | 28.27 | 29.13 | 28.27 | 29.04 | 24,344 | +1.10(+3.93%) |
May 12, 2022 | 27.24 | 28.28 | 27.23 | 27.94 | 41,861 | +0.32(+1.16%) |
May 11, 2022 | 27.98 | 28.80 | 27.59 | 27.63 | 11,779 | -0.75(-2.65%) |
May 10, 2022 | 29.08 | 29.08 | 28.04 | 28.38 | 14,017 | -0.19(-0.66%) |
May 09, 2022 | 29.28 | 29.47 | 28.41 | 28.57 | 32,679 | -1.43(-4.77%) |
May 06, 2022 | 30.58 | 30.58 | 29.58 | 30.00 | 12,408 | -0.74(-2.39%) |
May 05, 2022 | 32.08 | 32.10 | 30.53 | 30.73 | 7,336 | -1.77(-5.45%) |
May 04, 2022 | 31.81 | 32.52 | 31.07 | 32.50 | 7,805 | +0.66(+2.06%) |
May 03, 2022 | 31.63 | 31.93 | 31.61 | 31.85 | 14,388 | -0.28(-0.87%) |
May 02, 2022 | 31.46 | 32.12 | 31.33 | 32.12 | 9,285 | +0.51(+1.60%) |
Apr 29, 2022 | 32.49 | 32.72 | 31.60 | 31.62 | 9,083 | -1.21(-3.69%) |
Apr 28, 2022 | 32.11 | 33.05 | 31.81 | 32.83 | 32,452 | +1.12(+3.54%) |
Apr 27, 2022 | 31.80 | 32.31 | 31.57 | 31.71 | 9,484 | -0.30(-0.95%) |
Apr 26, 2022 | 32.85 | 32.85 | 31.94 | 32.01 | 18,122 | -1.13(-3.40%) |
Apr 25, 2022 | 32.47 | 33.16 | 32.41 | 33.14 | 21,508 | +0.44(+1.34%) |
Apr 22, 2022 | 33.30 | 33.46 | 32.70 | 32.70 | 13,705 | -0.81(-2.40%) |
Apr 21, 2022 | 34.66 | 35.02 | 33.49 | 33.51 | 8,593 | -0.92(-2.69%) |
Apr 20, 2022 | 35.44 | 35.44 | 34.43 | 34.43 | 16,763 | -1.07(-3.02%) |
Apr 19, 2022 | 34.52 | 35.60 | 34.52 | 35.51 | 25,457 | +0.88(+2.53%) |
Apr 18, 2022 | 34.90 | 34.90 | 34.28 | 34.63 | 27,681 | -0.27(-0.77%) |
Apr 14, 2022 | 35.49 | 35.49 | 34.90 | 34.90 | 15,720 | -0.41(-1.15%) |
Apr 13, 2022 | 34.76 | 35.42 | 34.76 | 35.31 | 11,734 | +0.61(+1.75%) |
Apr 12, 2022 | 35.17 | 35.54 | 34.57 | 34.70 | 7,898 | -0.30(-0.86%) |
Apr 11, 2022 | 35.14 | 35.28 | 34.88 | 35.00 | 11,184 | -0.36(-1.02%) |
Apr 08, 2022 | 35.44 | 35.74 | 35.26 | 35.36 | 12,336 | -0.26(-0.74%) |
Apr 07, 2022 | 35.70 | 35.86 | 35.05 | 35.62 | 10,703 | -0.08(-0.22%) |
Apr 06, 2022 | 35.86 | 35.98 | 35.37 | 35.70 | 15,607 | -0.74(-2.02%) |
Apr 05, 2022 | 37.24 | 37.24 | 36.42 | 36.44 | 15,964 | -0.73(-1.95%) |
Apr 04, 2022 | 36.49 | 37.19 | 36.49 | 37.17 | 129,317 | +0.83(+2.27%) |
Apr 01, 2022 | 36.33 | 36.56 | 36.13 | 36.34 | 9,873 | +0.11(+0.30%) |
Mar 31, 2022 | 36.64 | 36.64 | 36.16 | 36.23 | 14,807 | -0.51(-1.38%) |
Mar 30, 2022 | 37.30 | 37.30 | 36.66 | 36.74 | 19,938 | -0.73(-1.95%) |
Mar 29, 2022 | 36.78 | 37.50 | 36.78 | 37.47 | 11,935 | +1.19(+3.27%) |
Mar 28, 2022 | 35.79 | 36.33 | 35.72 | 36.28 | 8,957 | +0.33(+0.91%) |
Mar 25, 2022 | 36.33 | 36.33 | 35.78 | 35.95 | 7,360 | -0.23(-0.63%) |
Mar 24, 2022 | 35.81 | 36.18 | 35.49 | 36.18 | 17,060 | +0.53(+1.48%) |
Mar 23, 2022 | 35.98 | 36.20 | 35.65 | 35.65 | 6,951 | -0.55(-1.51%) |
Mar 22, 2022 | 35.77 | 36.42 | 35.77 | 36.20 | 11,003 | +0.57(+1.59%) |
Mar 21, 2022 | 36.17 | 36.17 | 35.35 | 35.63 | 16,182 | -0.53(-1.46%) |
Mar 18, 2022 | 35.44 | 36.24 | 35.44 | 36.16 | 9,038 | +0.61(+1.71%) |
Mar 17, 2022 | 34.81 | 35.60 | 34.78 | 35.55 | 7,004 | +0.67(+1.91%) |
Mar 16, 2022 | 34.04 | 34.97 | 33.95 | 34.89 | 28,068 | +1.29(+3.85%) |
Mar 15, 2022 | 32.86 | 33.65 | 32.78 | 33.60 | 11,217 | +0.93(+2.86%) |
Mar 14, 2022 | 33.14 | 33.37 | 32.49 | 32.66 | 13,780 | -0.53(-1.59%) |
Mar 11, 2022 | 34.05 | 34.05 | 33.19 | 33.19 | 9,416 | -0.70(-2.05%) |
Mar 10, 2022 | 33.72 | 34.05 | 33.43 | 33.88 | 10,240 | -0.24(-0.70%) |
Mar 09, 2022 | 33.94 | 34.34 | 33.93 | 34.12 | 13,542 | +1.10(+3.34%) |
Mar 08, 2022 | 32.81 | 33.88 | 32.65 | 33.02 | 29,218 | +0.14(+0.42%) |
Mar 07, 2022 | 34.47 | 34.51 | 32.88 | 32.88 | 27,470 | -1.36(-3.98%) |
Mar 04, 2022 | 34.71 | 34.91 | 34.00 | 34.24 | 23,114 | -0.84(-2.38%) |
Mar 03, 2022 | 36.11 | 36.11 | 34.89 | 35.08 | 14,036 | -0.75(-2.08%) |
Mar 02, 2022 | 35.26 | 35.87 | 35.21 | 35.82 | 33,455 | +0.66(+1.87%) |