Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.80 | 29.39 | 28.62 | 28.97 | 23,676 | +0.40(+1.38%) |
May 27, 2022 | 27.91 | 28.61 | 27.90 | 28.57 | 10,249 | +1.41(+5.19%) |
May 26, 2022 | 27.21 | 27.36 | 26.70 | 27.16 | 6,174 | +0.02(+0.06%) |
May 25, 2022 | 27.28 | 27.40 | 27.14 | 27.14 | 5,708 | -0.63(-2.26%) |
May 24, 2022 | 28.92 | 28.92 | 27.40 | 27.77 | 9,582 | -1.03(-3.58%) |
May 23, 2022 | 25.76 | 29.99 | 25.76 | 28.80 | 9,766 | +0.55(+1.95%) |
May 20, 2022 | 30.57 | 30.57 | 27.47 | 28.25 | 23,418 | -0.61(-2.11%) |
May 19, 2022 | 26.99 | 28.96 | 26.99 | 28.86 | 10,088 | +2.24(+8.41%) |
May 18, 2022 | 27.77 | 27.84 | 26.53 | 26.62 | 9,644 | -1.87(-6.56%) |
May 17, 2022 | 28.18 | 28.54 | 27.92 | 28.49 | 10,416 | +1.94(+7.31%) |
May 16, 2022 | 25.15 | 26.59 | 25.00 | 26.55 | 10,472 | +1.46(+5.82%) |
May 13, 2022 | 24.97 | 25.61 | 24.80 | 25.09 | 17,796 | +0.33(+1.33%) |
May 12, 2022 | 24.23 | 25.25 | 23.96 | 24.76 | 33,004 | -0.63(-2.50%) |
May 11, 2022 | 24.30 | 26.34 | 24.30 | 25.39 | 10,833 | +1.09(+4.46%) |
May 10, 2022 | 23.60 | 24.70 | 23.60 | 24.31 | 54,214 | -0.03(-0.12%) |
May 09, 2022 | 24.71 | 26.60 | 23.68 | 24.34 | 35,600 | -1.21(-4.74%) |
May 06, 2022 | 25.63 | 26.21 | 24.80 | 25.55 | 20,737 | -1.06(-3.98%) |
May 05, 2022 | 28.21 | 28.24 | 26.27 | 26.61 | 12,402 | -2.04(-7.12%) |
May 04, 2022 | 28.29 | 28.70 | 27.37 | 28.65 | 12,116 | +0.25(+0.87%) |
May 03, 2022 | 27.63 | 28.88 | 27.63 | 28.40 | 8,609 | +0.54(+1.93%) |
May 02, 2022 | 27.98 | 28.56 | 27.48 | 27.87 | 30,306 | -0.69(-2.43%) |
Apr 29, 2022 | 29.36 | 30.21 | 28.02 | 28.56 | 16,167 | -0.66(-2.25%) |
Apr 28, 2022 | 27.89 | 29.43 | 27.89 | 29.22 | 32,053 | +1.50(+5.40%) |
Apr 27, 2022 | 27.25 | 27.72 | 26.82 | 27.72 | 14,747 | +1.31(+4.95%) |
Apr 26, 2022 | 27.50 | 27.66 | 26.32 | 26.41 | 26,925 | -1.36(-4.91%) |
Apr 25, 2022 | 27.00 | 27.91 | 26.37 | 27.78 | 52,981 | -0.33(-1.18%) |
Apr 22, 2022 | 29.51 | 30.47 | 28.11 | 28.11 | 115,426 | -3.15(-10.08%) |
Apr 21, 2022 | 33.62 | 33.62 | 30.40 | 31.26 | 19,875 | -1.55(-4.72%) |
Apr 20, 2022 | 33.67 | 33.67 | 32.50 | 32.81 | 29,415 | -0.60(-1.80%) |
Apr 19, 2022 | 33.28 | 33.65 | 33.12 | 33.41 | 8,274 | -0.59(-1.74%) |
Apr 18, 2022 | 32.72 | 34.05 | 32.52 | 34.00 | 11,993 | +1.68(+5.18%) |
Apr 14, 2022 | 32.97 | 32.97 | 32.22 | 32.32 | 20,138 | -0.63(-1.90%) |
Apr 13, 2022 | 31.79 | 32.98 | 31.75 | 32.95 | 12,329 | +1.44(+4.57%) |
Apr 12, 2022 | 31.59 | 32.47 | 31.38 | 31.51 | 8,855 | -0.09(-0.28%) |
Apr 11, 2022 | 32.25 | 33.86 | 31.34 | 31.60 | 30,236 | -0.86(-2.66%) |
Apr 08, 2022 | 32.51 | 32.72 | 32.18 | 32.46 | 15,969 | -0.50(-1.51%) |
Apr 07, 2022 | 30.89 | 33.23 | 30.89 | 32.96 | 18,128 | -0.08(-0.24%) |
Apr 06, 2022 | 33.18 | 33.96 | 32.67 | 33.04 | 68,702 | -0.86(-2.54%) |
Apr 05, 2022 | 37.76 | 37.76 | 33.76 | 33.90 | 32,520 | -2.14(-5.94%) |
Apr 04, 2022 | 36.20 | 37.52 | 35.45 | 36.04 | 229,702 | +0.79(+2.24%) |
Apr 01, 2022 | 35.00 | 35.44 | 34.55 | 35.25 | 23,776 | +0.46(+1.32%) |
Mar 31, 2022 | 34.57 | 34.87 | 34.12 | 34.79 | 13,997 | -0.13(-0.36%) |
Mar 30, 2022 | 34.27 | 34.92 | 34.03 | 34.92 | 6,957 | +1.02(+3.01%) |
Mar 29, 2022 | 33.96 | 33.99 | 33.68 | 33.90 | 9,266 | -0.38(-1.10%) |
Mar 28, 2022 | 33.51 | 34.29 | 32.88 | 34.27 | 11,099 | +0.17(+0.51%) |
Mar 25, 2022 | 33.53 | 34.12 | 33.53 | 34.10 | 13,923 | +0.64(+1.91%) |
Mar 24, 2022 | 33.30 | 33.55 | 33.02 | 33.46 | 15,055 | +0.44(+1.33%) |
Mar 23, 2022 | 33.33 | 33.81 | 32.99 | 33.02 | 10,920 | +0.28(+0.86%) |
Mar 22, 2022 | 33.50 | 33.64 | 32.39 | 32.74 | 38,065 | -0.75(-2.25%) |
Mar 21, 2022 | 34.57 | 34.57 | 32.50 | 33.49 | 10,046 | +0.86(+2.65%) |
Mar 18, 2022 | 32.73 | 33.28 | 31.79 | 32.63 | 34,011 | +0.48(+1.49%) |
Mar 17, 2022 | 28.81 | 32.15 | 28.81 | 32.15 | 30,929 | +1.88(+6.21%) |
Mar 16, 2022 | 29.00 | 30.27 | 29.00 | 30.27 | 7,690 | +1.29(+4.45%) |
Mar 15, 2022 | 27.86 | 28.98 | 27.65 | 28.98 | 12,374 | -0.10(-0.34%) |
Mar 14, 2022 | 29.96 | 29.96 | 28.51 | 29.08 | 26,482 | -1.12(-3.71%) |
Mar 11, 2022 | 30.05 | 30.70 | 29.94 | 30.20 | 9,188 | -0.16(-0.54%) |
Mar 10, 2022 | 30.40 | 30.92 | 30.00 | 30.36 | 13,633 | -0.02(-0.05%) |
Mar 09, 2022 | 30.27 | 30.50 | 29.24 | 30.38 | 13,645 | +0.38(+1.27%) |
Mar 08, 2022 | 30.06 | 30.42 | 28.79 | 30.00 | 22,097 | +1.27(+4.42%) |
Mar 07, 2022 | 29.92 | 30.55 | 28.72 | 28.73 | 48,086 | -1.53(-5.06%) |
Mar 04, 2022 | 30.07 | 30.90 | 29.13 | 30.26 | 50,632 | -0.10(-0.33%) |
Mar 03, 2022 | 30.00 | 30.81 | 30.00 | 30.36 | 89,079 | +1.19(+4.08%) |
Mar 02, 2022 | 29.63 | 30.00 | 28.96 | 29.17 | 17,913 | +0.27(+0.93%) |