Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.83 | 36.19 | 34.48 | 35.37 | 473,425 | -0.79(-2.18%) |
May 27, 2022 | 32.50 | 36.17 | 30.99 | 36.16 | 445,825 | +3.56(+10.92%) |
May 26, 2022 | 32.07 | 33.56 | 31.81 | 32.60 | 476,607 | +0.79(+2.48%) |
May 25, 2022 | 33.17 | 34.22 | 30.85 | 31.81 | 462,513 | -1.45(-4.36%) |
May 24, 2022 | 35.60 | 35.65 | 33.00 | 33.26 | 813,235 | -3.43(-9.35%) |
May 23, 2022 | 36.85 | 37.75 | 36.04 | 36.69 | 545,710 | -0.05(-0.14%) |
May 20, 2022 | 36.25 | 38.00 | 34.48 | 36.74 | 621,432 | +1.38(+3.90%) |
May 19, 2022 | 34.24 | 35.59 | 32.59 | 35.36 | 484,190 | +1.03(+3.00%) |
May 18, 2022 | 34.35 | 36.78 | 33.86 | 34.33 | 848,193 | -1.76(-4.88%) |
May 17, 2022 | 33.50 | 36.28 | 33.42 | 36.09 | 515,503 | +3.61(+11.11%) |
May 16, 2022 | 32.77 | 34.23 | 31.78 | 32.48 | 499,613 | -0.12(-0.37%) |
May 13, 2022 | 30.85 | 33.17 | 29.59 | 32.60 | 756,952 | +3.27(+11.15%) |
May 12, 2022 | 25.30 | 29.34 | 24.97 | 29.33 | 863,876 | +3.83(+15.02%) |
May 11, 2022 | 26.19 | 28.00 | 24.99 | 25.50 | 1,162,251 | -1.00(-3.77%) |
May 10, 2022 | 26.10 | 27.45 | 24.45 | 26.50 | 967,216 | +2.18(+8.96%) |
May 09, 2022 | 26.22 | 27.00 | 24.12 | 24.32 | 1,101,457 | -2.48(-9.25%) |
May 06, 2022 | 30.92 | 30.92 | 26.57 | 26.80 | 878,047 | -4.27(-13.74%) |
May 05, 2022 | 32.96 | 33.37 | 29.91 | 31.07 | 606,654 | -2.46(-7.34%) |
May 04, 2022 | 32.86 | 33.72 | 30.54 | 33.53 | 552,237 | +0.41(+1.24%) |
May 03, 2022 | 32.28 | 33.73 | 32.06 | 33.12 | 371,083 | +0.31(+0.94%) |
May 02, 2022 | 29.39 | 32.84 | 29.15 | 32.81 | 605,703 | +3.37(+11.45%) |
Apr 29, 2022 | 30.12 | 31.89 | 29.29 | 29.44 | 562,656 | -0.86(-2.84%) |
Apr 28, 2022 | 31.32 | 31.32 | 28.04 | 30.30 | 445,869 | -0.14(-0.46%) |
Apr 27, 2022 | 30.42 | 31.48 | 29.03 | 30.44 | 760,389 | -0.23(-0.75%) |
Apr 26, 2022 | 31.89 | 32.61 | 30.63 | 30.67 | 619,602 | -1.83(-5.63%) |
Apr 25, 2022 | 30.28 | 32.86 | 30.28 | 32.50 | 599,724 | +1.90(+6.21%) |
Apr 22, 2022 | 30.88 | 32.15 | 30.37 | 30.60 | 604,597 | -0.31(-1.00%) |
Apr 21, 2022 | 32.88 | 34.00 | 30.61 | 30.91 | 1,142,260 | -1.51(-4.66%) |
Apr 20, 2022 | 31.84 | 33.31 | 30.56 | 32.42 | 677,594 | +0.58(+1.82%) |
Apr 19, 2022 | 30.05 | 33.44 | 29.02 | 31.84 | 776,929 | +1.84(+6.13%) |
Apr 18, 2022 | 32.87 | 33.58 | 28.80 | 30.00 | 1,016,852 | -2.90(-8.81%) |
Apr 14, 2022 | 30.62 | 33.64 | 30.24 | 32.90 | 1,254,117 | +1.88(+6.06%) |
Apr 13, 2022 | 26.31 | 33.22 | 25.35 | 31.02 | 3,016,929 | +6.23(+25.13%) |
Apr 12, 2022 | 25.47 | 26.10 | 24.29 | 24.79 | 566,623 | +0.14(+0.57%) |
Apr 11, 2022 | 24.91 | 25.54 | 23.95 | 24.65 | 675,729 | -0.83(-3.26%) |
Apr 08, 2022 | 26.58 | 26.67 | 25.25 | 25.48 | 412,929 | -1.20(-4.50%) |
Apr 07, 2022 | 28.55 | 28.66 | 26.53 | 26.68 | 338,388 | -1.63(-5.76%) |
Apr 06, 2022 | 27.25 | 28.61 | 26.65 | 28.31 | 401,923 | +0.58(+2.09%) |
Apr 05, 2022 | 29.67 | 30.15 | 27.65 | 27.73 | 448,533 | -2.27(-7.57%) |
Apr 04, 2022 | 28.93 | 30.74 | 28.84 | 30.00 | 398,157 | +1.24(+4.31%) |
Apr 01, 2022 | 27.24 | 28.85 | 26.63 | 28.76 | 459,057 | +1.91(+7.11%) |
Mar 31, 2022 | 27.09 | 28.05 | 26.63 | 26.85 | 431,485 | -0.11(-0.41%) |
Mar 30, 2022 | 28.96 | 29.31 | 26.84 | 26.96 | 373,550 | -2.19(-7.51%) |
Mar 29, 2022 | 28.88 | 29.94 | 28.55 | 29.15 | 461,633 | +0.90(+3.19%) |
Mar 28, 2022 | 28.61 | 29.55 | 27.14 | 28.25 | 348,650 | -0.20(-0.70%) |
Mar 25, 2022 | 29.59 | 29.59 | 27.96 | 28.45 | 323,518 | -1.14(-3.85%) |
Mar 24, 2022 | 29.22 | 29.90 | 28.31 | 29.59 | 324,204 | +0.66(+2.28%) |
Mar 23, 2022 | 29.00 | 30.68 | 28.37 | 28.93 | 304,464 | -0.51(-1.73%) |
Mar 22, 2022 | 28.23 | 30.07 | 28.23 | 29.44 | 479,862 | +1.48(+5.29%) |
Mar 21, 2022 | 29.51 | 29.87 | 27.64 | 27.96 | 542,689 | -2.30(-7.60%) |
Mar 18, 2022 | 28.49 | 30.84 | 28.43 | 30.26 | 1,576,620 | +1.68(+5.88%) |
Mar 17, 2022 | 27.35 | 28.61 | 27.33 | 28.58 | 790,205 | +1.02(+3.70%) |
Mar 16, 2022 | 26.23 | 27.60 | 25.33 | 27.56 | 591,011 | +2.45(+9.76%) |
Mar 15, 2022 | 24.42 | 26.32 | 23.77 | 25.11 | 670,268 | +0.38(+1.54%) |
Mar 14, 2022 | 26.74 | 27.90 | 24.53 | 24.73 | 806,498 | -2.17(-8.07%) |
Mar 11, 2022 | 28.39 | 28.66 | 25.88 | 26.90 | 724,663 | -0.94(-3.38%) |
Mar 10, 2022 | 26.99 | 27.90 | 26.27 | 27.84 | 474,676 | +0.04(+0.14%) |
Mar 09, 2022 | 26.26 | 27.91 | 26.14 | 27.80 | 595,264 | +2.39(+9.41%) |
Mar 08, 2022 | 25.31 | 26.79 | 24.24 | 25.41 | 499,683 | +0.41(+1.64%) |
Mar 07, 2022 | 27.19 | 27.25 | 24.06 | 25.00 | 940,368 | -2.57(-9.32%) |
Mar 04, 2022 | 27.95 | 28.30 | 26.56 | 27.57 | 756,533 | -0.05(-0.18%) |
Mar 03, 2022 | 30.18 | 30.33 | 26.95 | 27.62 | 422,585 | -2.50(-8.30%) |
Mar 02, 2022 | 30.76 | 31.26 | 29.55 | 30.12 | 296,888 | -0.67(-2.18%) |