Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.51 | 27.51 | 23.49 | 23.52 | 1,115,122 | -4.00(-14.53%) |
May 27, 2022 | 26.79 | 27.85 | 25.42 | 27.52 | 656,066 | +0.92(+3.46%) |
May 26, 2022 | 25.73 | 26.89 | 25.36 | 26.60 | 557,586 | +0.75(+2.90%) |
May 25, 2022 | 26.76 | 27.38 | 25.42 | 25.85 | 628,104 | -1.15(-4.26%) |
May 24, 2022 | 29.31 | 29.31 | 25.16 | 27.00 | 1,010,100 | -2.62(-8.85%) |
May 23, 2022 | 29.54 | 29.86 | 28.48 | 29.62 | 499,858 | +0.46(+1.58%) |
May 20, 2022 | 29.16 | 30.66 | 27.56 | 29.16 | 530,407 | +0.24(+0.83%) |
May 19, 2022 | 29.09 | 30.11 | 28.04 | 28.92 | 431,516 | -0.35(-1.20%) |
May 18, 2022 | 29.99 | 30.91 | 29.05 | 29.27 | 467,361 | -1.87(-6.01%) |
May 17, 2022 | 30.17 | 31.25 | 29.16 | 31.14 | 609,209 | +1.81(+6.17%) |
May 16, 2022 | 29.78 | 30.52 | 28.82 | 29.33 | 397,298 | -0.66(-2.20%) |
May 13, 2022 | 28.61 | 30.09 | 28.29 | 29.99 | 433,748 | +1.97(+7.03%) |
May 12, 2022 | 27.61 | 28.69 | 26.43 | 28.02 | 598,423 | +0.60(+2.19%) |
May 11, 2022 | 28.30 | 29.76 | 27.14 | 27.42 | 870,916 | -1.32(-4.59%) |
May 10, 2022 | 29.08 | 29.84 | 27.43 | 28.74 | 713,493 | +0.97(+3.49%) |
May 09, 2022 | 28.39 | 29.00 | 27.29 | 27.77 | 1,065,369 | -1.06(-3.68%) |
May 06, 2022 | 29.52 | 29.92 | 27.55 | 28.83 | 945,961 | -1.51(-4.98%) |
May 05, 2022 | 31.58 | 32.30 | 29.90 | 30.34 | 589,685 | -1.79(-5.57%) |
May 04, 2022 | 31.24 | 32.29 | 29.08 | 32.13 | 552,684 | +1.18(+3.81%) |
May 03, 2022 | 31.04 | 32.32 | 30.48 | 30.95 | 585,613 | -0.11(-0.35%) |
May 02, 2022 | 30.60 | 32.29 | 29.71 | 31.06 | 600,495 | +0.51(+1.67%) |
Apr 29, 2022 | 31.22 | 32.56 | 30.31 | 30.55 | 415,196 | -0.67(-2.15%) |
Apr 28, 2022 | 32.13 | 32.25 | 30.24 | 31.22 | 297,874 | -0.33(-1.05%) |
Apr 27, 2022 | 32.09 | 33.37 | 31.49 | 31.55 | 367,674 | -0.52(-1.62%) |
Apr 26, 2022 | 33.77 | 34.61 | 31.93 | 32.07 | 666,801 | -2.17(-6.34%) |
Apr 25, 2022 | 32.94 | 34.96 | 32.64 | 34.24 | 394,826 | +1.01(+3.04%) |
Apr 22, 2022 | 33.33 | 34.46 | 33.02 | 33.23 | 285,297 | -0.61(-1.80%) |
Apr 21, 2022 | 35.03 | 35.50 | 33.49 | 33.84 | 420,091 | -0.79(-2.28%) |
Apr 20, 2022 | 34.09 | 34.88 | 33.37 | 34.63 | 248,065 | +0.36(+1.05%) |
Apr 19, 2022 | 33.22 | 34.39 | 32.48 | 34.27 | 315,414 | +1.11(+3.35%) |
Apr 18, 2022 | 35.51 | 35.84 | 33.07 | 33.16 | 692,288 | -2.68(-7.48%) |
Apr 14, 2022 | 35.34 | 36.52 | 35.11 | 35.84 | 331,659 | +0.31(+0.87%) |
Apr 13, 2022 | 33.69 | 35.89 | 33.69 | 35.53 | 377,630 | +2.03(+6.06%) |
Apr 12, 2022 | 34.28 | 35.49 | 33.45 | 33.50 | 865,862 | -0.68(-1.99%) |
Apr 11, 2022 | 36.65 | 37.00 | 33.82 | 34.18 | 583,302 | -3.15(-8.44%) |
Apr 08, 2022 | 36.74 | 37.95 | 36.23 | 37.33 | 395,146 | +0.45(+1.22%) |
Apr 07, 2022 | 35.17 | 37.01 | 35.17 | 36.88 | 505,717 | +1.42(+4.00%) |
Apr 06, 2022 | 35.63 | 36.05 | 34.57 | 35.46 | 389,697 | -0.58(-1.61%) |
Apr 05, 2022 | 36.63 | 37.65 | 35.85 | 36.04 | 1,182,472 | -0.66(-1.80%) |
Apr 04, 2022 | 34.15 | 37.07 | 33.82 | 36.70 | 472,194 | +2.61(+7.66%) |
Apr 01, 2022 | 34.11 | 35.05 | 33.40 | 34.09 | 757,687 | +0.03(+0.09%) |
Mar 31, 2022 | 34.75 | 35.52 | 33.97 | 34.06 | 471,213 | -0.53(-1.53%) |
Mar 30, 2022 | 35.13 | 35.93 | 34.37 | 34.59 | 428,638 | -1.06(-2.97%) |
Mar 29, 2022 | 34.32 | 35.71 | 33.61 | 35.65 | 419,848 | +1.57(+4.61%) |
Mar 28, 2022 | 34.44 | 34.84 | 33.12 | 34.08 | 336,105 | -0.25(-0.73%) |
Mar 25, 2022 | 35.45 | 35.45 | 33.93 | 34.33 | 309,021 | -1.33(-3.73%) |
Mar 24, 2022 | 34.07 | 35.84 | 33.54 | 35.66 | 334,654 | +1.85(+5.47%) |
Mar 23, 2022 | 34.67 | 35.23 | 33.66 | 33.81 | 350,236 | -1.10(-3.15%) |
Mar 22, 2022 | 34.03 | 35.09 | 33.58 | 34.91 | 454,852 | +0.93(+2.74%) |
Mar 21, 2022 | 35.54 | 35.72 | 33.63 | 33.98 | 489,651 | -1.57(-4.42%) |
Mar 18, 2022 | 33.77 | 35.85 | 32.39 | 35.55 | 735,274 | +1.61(+4.74%) |
Mar 17, 2022 | 32.83 | 34.13 | 31.96 | 33.94 | 508,454 | +0.95(+2.88%) |
Mar 16, 2022 | 31.80 | 33.05 | 30.71 | 32.99 | 861,057 | +1.78(+5.70%) |
Mar 15, 2022 | 30.16 | 31.46 | 28.86 | 31.21 | 472,822 | +1.24(+4.14%) |
Mar 14, 2022 | 31.40 | 31.54 | 28.88 | 29.97 | 1,093,317 | -1.19(-3.82%) |
Mar 11, 2022 | 32.03 | 32.23 | 30.66 | 31.16 | 635,369 | -0.33(-1.05%) |
Mar 10, 2022 | 30.66 | 31.86 | 30.20 | 31.49 | 344,256 | +0.14(+0.45%) |
Mar 09, 2022 | 29.23 | 31.55 | 29.14 | 31.35 | 558,416 | +2.74(+9.58%) |
Mar 08, 2022 | 29.23 | 29.54 | 27.95 | 28.61 | 1,202,364 | -0.77(-2.62%) |
Mar 07, 2022 | 30.10 | 31.09 | 29.13 | 29.38 | 414,610 | -0.92(-3.04%) |
Mar 04, 2022 | 30.98 | 31.60 | 30.21 | 30.30 | 616,663 | -0.96(-3.07%) |
Mar 03, 2022 | 31.40 | 31.80 | 30.93 | 31.26 | 628,627 | -0.29(-0.92%) |
Mar 02, 2022 | 31.50 | 32.11 | 31.16 | 31.55 | 379,834 | -0.03(-0.09%) |