Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.69 | 30.50 | 29.55 | 30.12 | 113,772 | -0.13(-0.43%) |
May 27, 2022 | 30.44 | 30.75 | 30.15 | 30.25 | 98,137 | +0.27(+0.90%) |
May 26, 2022 | 29.60 | 30.55 | 29.60 | 29.98 | 110,668 | +0.60(+2.04%) |
May 25, 2022 | 28.64 | 29.62 | 28.36 | 29.38 | 95,219 | +0.58(+2.01%) |
May 24, 2022 | 29.56 | 29.56 | 28.25 | 28.80 | 100,249 | -1.20(-4.00%) |
May 23, 2022 | 29.61 | 30.06 | 28.84 | 30.00 | 121,838 | +0.80(+2.74%) |
May 20, 2022 | 29.73 | 29.73 | 28.23 | 29.20 | 90,435 | -0.16(-0.54%) |
May 19, 2022 | 29.07 | 30.13 | 29.01 | 29.36 | 119,806 | -0.02(-0.07%) |
May 18, 2022 | 29.30 | 30.14 | 28.87 | 29.38 | 171,894 | -0.62(-2.07%) |
May 17, 2022 | 30.37 | 30.71 | 29.84 | 30.00 | 157,248 | +0.13(+0.44%) |
May 16, 2022 | 29.90 | 30.22 | 29.53 | 29.87 | 100,078 | -0.20(-0.67%) |
May 13, 2022 | 28.92 | 30.38 | 28.83 | 30.07 | 107,921 | +1.56(+5.47%) |
May 12, 2022 | 28.96 | 28.97 | 27.20 | 28.51 | 112,027 | -0.51(-1.76%) |
May 11, 2022 | 29.93 | 30.86 | 28.92 | 29.02 | 130,950 | -0.76(-2.55%) |
May 10, 2022 | 29.36 | 30.63 | 28.76 | 29.78 | 153,420 | +0.97(+3.37%) |
May 09, 2022 | 28.49 | 29.38 | 28.05 | 28.81 | 204,441 | -0.06(-0.21%) |
May 06, 2022 | 31.30 | 32.50 | 26.06 | 28.87 | 285,136 | -1.87(-6.08%) |
May 05, 2022 | 31.44 | 31.90 | 29.79 | 30.74 | 138,430 | -1.18(-3.70%) |
May 04, 2022 | 31.91 | 32.24 | 29.87 | 31.92 | 104,563 | +0.09(+0.28%) |
May 03, 2022 | 32.29 | 32.29 | 31.04 | 31.83 | 104,495 | -0.58(-1.79%) |
May 02, 2022 | 32.46 | 33.35 | 31.64 | 32.41 | 146,046 | -0.34(-1.04%) |
Apr 29, 2022 | 32.79 | 33.88 | 32.45 | 32.75 | 133,506 | -0.35(-1.06%) |
Apr 28, 2022 | 32.65 | 33.44 | 31.83 | 33.10 | 67,151 | +0.78(+2.41%) |
Apr 27, 2022 | 32.63 | 33.29 | 32.13 | 32.32 | 75,651 | -0.49(-1.49%) |
Apr 26, 2022 | 34.49 | 34.57 | 32.81 | 32.81 | 95,434 | -2.15(-6.15%) |
Apr 25, 2022 | 34.70 | 35.18 | 34.09 | 34.96 | 102,888 | -0.04(-0.11%) |
Apr 22, 2022 | 35.48 | 36.28 | 34.73 | 35.00 | 88,345 | -1.00(-2.78%) |
Apr 21, 2022 | 35.99 | 36.59 | 35.65 | 36.00 | 101,060 | +0.51(+1.44%) |
Apr 20, 2022 | 36.00 | 36.64 | 35.36 | 35.49 | 74,411 | -0.10(-0.28%) |
Apr 19, 2022 | 34.44 | 35.68 | 34.44 | 35.59 | 46,453 | +1.38(+4.03%) |
Apr 18, 2022 | 34.45 | 34.55 | 33.76 | 34.21 | 66,039 | -0.40(-1.16%) |
Apr 14, 2022 | 34.80 | 35.34 | 34.49 | 34.61 | 56,027 | +0.03(+0.09%) |
Apr 13, 2022 | 33.25 | 34.78 | 33.25 | 34.58 | 74,771 | +1.42(+4.28%) |
Apr 12, 2022 | 33.72 | 34.30 | 33.14 | 33.16 | 68,745 | -0.11(-0.33%) |
Apr 11, 2022 | 33.41 | 34.01 | 33.17 | 33.27 | 99,263 | -0.48(-1.42%) |
Apr 08, 2022 | 34.09 | 34.83 | 33.66 | 33.75 | 101,028 | -0.52(-1.52%) |
Apr 07, 2022 | 34.85 | 35.14 | 33.91 | 34.27 | 145,883 | -0.78(-2.23%) |
Apr 06, 2022 | 35.50 | 35.50 | 34.57 | 35.05 | 108,031 | -0.84(-2.34%) |
Apr 05, 2022 | 37.45 | 37.48 | 35.80 | 35.89 | 129,263 | -1.71(-4.55%) |
Apr 04, 2022 | 37.08 | 37.66 | 36.59 | 37.60 | 88,317 | +0.41(+1.10%) |
Apr 01, 2022 | 36.02 | 37.29 | 36.02 | 37.19 | 128,064 | +1.55(+4.35%) |
Mar 31, 2022 | 35.91 | 36.55 | 35.57 | 35.64 | 163,816 | -0.26(-0.72%) |
Mar 30, 2022 | 36.50 | 36.75 | 35.55 | 35.90 | 94,265 | -0.56(-1.54%) |
Mar 29, 2022 | 35.11 | 36.80 | 35.11 | 36.46 | 182,419 | +1.97(+5.71%) |
Mar 28, 2022 | 35.37 | 35.37 | 34.02 | 34.49 | 146,114 | -0.66(-1.88%) |
Mar 25, 2022 | 34.51 | 35.34 | 34.25 | 35.15 | 143,012 | +0.52(+1.50%) |
Mar 24, 2022 | 34.81 | 34.90 | 34.20 | 34.63 | 95,924 | +0.14(+0.41%) |
Mar 23, 2022 | 33.86 | 34.71 | 33.60 | 34.49 | 95,590 | +0.17(+0.50%) |
Mar 22, 2022 | 34.53 | 35.08 | 34.03 | 34.32 | 76,332 | -0.03(-0.09%) |
Mar 21, 2022 | 34.92 | 34.96 | 33.70 | 34.35 | 109,138 | -0.65(-1.86%) |
Mar 18, 2022 | 35.47 | 35.79 | 34.95 | 35.00 | 214,615 | -0.63(-1.77%) |
Mar 17, 2022 | 34.92 | 35.94 | 34.65 | 35.63 | 109,710 | +0.33(+0.93%) |
Mar 16, 2022 | 33.89 | 35.50 | 33.89 | 35.30 | 207,440 | +1.76(+5.25%) |
Mar 15, 2022 | 33.89 | 34.23 | 32.65 | 33.54 | 144,630 | +0.24(+0.72%) |
Mar 14, 2022 | 33.74 | 34.50 | 32.72 | 33.30 | 162,069 | -0.28(-0.83%) |
Mar 11, 2022 | 34.34 | 35.47 | 33.31 | 33.58 | 132,847 | -0.14(-0.42%) |
Mar 10, 2022 | 31.78 | 33.96 | 31.70 | 33.72 | 162,499 | +1.45(+4.49%) |
Mar 09, 2022 | 29.76 | 32.44 | 29.70 | 32.27 | 349,058 | +3.52(+12.24%) |
Mar 08, 2022 | 28.74 | 29.94 | 27.75 | 28.75 | 257,840 | +0.00(+0.00%) |
Mar 07, 2022 | 30.21 | 30.21 | 28.34 | 28.75 | 257,318 | -1.51(-4.99%) |
Mar 04, 2022 | 31.87 | 31.87 | 30.05 | 30.26 | 117,588 | -2.15(-6.63%) |
Mar 03, 2022 | 34.23 | 34.23 | 32.08 | 32.41 | 106,373 | -1.59(-4.68%) |
Mar 02, 2022 | 33.81 | 34.37 | 33.16 | 34.00 | 77,486 | +0.44(+1.31%) |