Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.19 | 28.19 | 27.47 | 27.58 | 2,753 | -0.34(-1.23%) |
May 27, 2022 | 27.86 | 27.92 | 27.79 | 27.92 | 1,563 | -0.05(-0.18%) |
May 26, 2022 | 27.78 | 28.28 | 27.55 | 27.97 | 26,840 | +0.06(+0.22%) |
May 25, 2022 | 27.81 | 27.97 | 27.51 | 27.91 | 1,913 | -0.30(-1.08%) |
May 24, 2022 | 27.84 | 28.22 | 27.76 | 28.22 | 4,743 | +0.47(+1.71%) |
May 23, 2022 | 27.79 | 27.80 | 27.54 | 27.74 | 3,831 | +0.37(+1.37%) |
May 20, 2022 | 27.73 | 27.73 | 27.05 | 27.37 | 7,494 | -0.27(-0.97%) |
May 19, 2022 | 26.81 | 27.86 | 26.81 | 27.64 | 10,340 | +1.65(+6.34%) |
May 18, 2022 | 25.96 | 26.42 | 25.96 | 25.99 | 2,320 | -0.37(-1.40%) |
May 17, 2022 | 26.69 | 26.69 | 26.35 | 26.36 | 3,466 | +0.18(+0.68%) |
May 16, 2022 | 25.96 | 26.18 | 25.87 | 26.18 | 5,264 | +0.26(+1.01%) |
May 13, 2022 | 25.09 | 26.05 | 25.09 | 25.92 | 5,647 | +0.89(+3.56%) |
May 12, 2022 | 25.86 | 25.86 | 24.67 | 25.03 | 24,246 | -1.59(-5.96%) |
May 11, 2022 | 27.11 | 27.52 | 26.60 | 26.61 | 7,088 | +0.09(+0.34%) |
May 10, 2022 | 27.70 | 27.70 | 26.31 | 26.52 | 14,700 | -0.57(-2.10%) |
May 09, 2022 | 28.01 | 28.12 | 26.95 | 27.09 | 16,186 | -2.04(-6.99%) |
May 06, 2022 | 29.39 | 29.55 | 28.96 | 29.13 | 17,262 | -0.43(-1.45%) |
May 05, 2022 | 30.75 | 30.75 | 29.19 | 29.55 | 6,927 | -1.07(-3.49%) |
May 04, 2022 | 30.02 | 30.62 | 29.55 | 30.62 | 6,334 | +0.50(+1.67%) |
May 03, 2022 | 29.89 | 30.18 | 29.82 | 30.12 | 5,436 | +0.72(+2.44%) |
May 02, 2022 | 29.45 | 29.45 | 28.99 | 29.40 | 19,127 | -0.69(-2.28%) |
Apr 29, 2022 | 30.94 | 31.03 | 30.09 | 30.09 | 4,739 | -0.41(-1.33%) |
Apr 28, 2022 | 29.75 | 30.49 | 29.62 | 30.49 | 8,928 | +0.81(+2.73%) |
Apr 27, 2022 | 29.97 | 30.07 | 29.67 | 29.68 | 17,048 | -0.26(-0.86%) |
Apr 26, 2022 | 30.91 | 30.91 | 29.91 | 29.94 | 5,242 | -0.77(-2.51%) |
Apr 25, 2022 | 30.65 | 30.92 | 30.06 | 30.71 | 14,929 | -1.16(-3.63%) |
Apr 22, 2022 | 32.51 | 32.83 | 31.65 | 31.87 | 20,863 | -1.39(-4.18%) |
Apr 21, 2022 | 34.43 | 34.43 | 32.93 | 33.26 | 23,969 | -1.65(-4.72%) |
Apr 20, 2022 | 34.52 | 34.91 | 34.26 | 34.91 | 7,711 | +0.41(+1.18%) |
Apr 19, 2022 | 34.75 | 34.81 | 34.17 | 34.50 | 14,413 | -0.74(-2.10%) |
Apr 18, 2022 | 35.82 | 36.09 | 35.24 | 35.24 | 32,893 | +0.22(+0.63%) |
Apr 14, 2022 | 34.47 | 35.23 | 34.47 | 35.02 | 8,712 | +0.08(+0.23%) |
Apr 13, 2022 | 34.35 | 35.05 | 34.32 | 34.94 | 26,687 | +1.05(+3.08%) |
Apr 12, 2022 | 34.08 | 34.47 | 33.82 | 33.89 | 8,129 | +0.68(+2.03%) |
Apr 11, 2022 | 33.65 | 33.65 | 32.96 | 33.22 | 5,883 | -0.15(-0.44%) |
Apr 08, 2022 | 32.79 | 33.55 | 32.79 | 33.37 | 13,089 | +0.96(+2.97%) |
Apr 07, 2022 | 32.02 | 32.58 | 31.93 | 32.40 | 10,173 | +0.40(+1.24%) |
Apr 06, 2022 | 32.21 | 32.91 | 31.44 | 32.01 | 6,317 | -0.27(-0.83%) |
Apr 05, 2022 | 33.43 | 33.63 | 32.27 | 32.27 | 5,736 | -0.97(-2.92%) |
Apr 04, 2022 | 33.54 | 33.63 | 33.04 | 33.24 | 4,054 | +0.31(+0.93%) |
Apr 01, 2022 | 32.35 | 32.94 | 32.34 | 32.94 | 3,356 | +0.63(+1.96%) |
Mar 31, 2022 | 32.54 | 32.74 | 32.30 | 32.30 | 2,855 | -0.20(-0.61%) |
Mar 30, 2022 | 32.33 | 32.79 | 32.26 | 32.50 | 7,053 | +0.18(+0.56%) |
Mar 29, 2022 | 31.34 | 32.38 | 31.34 | 32.32 | 8,658 | +0.36(+1.13%) |
Mar 28, 2022 | 32.45 | 32.54 | 31.90 | 31.96 | 5,038 | -1.15(-3.47%) |
Mar 25, 2022 | 32.63 | 33.18 | 32.63 | 33.11 | 3,739 | +0.00(+0.01%) |
Mar 24, 2022 | 33.28 | 33.53 | 32.94 | 33.11 | 5,929 | +0.25(+0.75%) |
Mar 23, 2022 | 32.49 | 32.97 | 32.49 | 32.86 | 4,174 | +0.48(+1.50%) |
Mar 22, 2022 | 32.83 | 32.83 | 32.21 | 32.37 | 4,829 | -0.45(-1.36%) |
Mar 21, 2022 | 32.34 | 32.87 | 32.34 | 32.82 | 2,492 | +0.48(+1.50%) |
Mar 18, 2022 | 32.10 | 32.50 | 32.10 | 32.33 | 3,354 | -0.06(-0.18%) |
Mar 17, 2022 | 31.58 | 32.72 | 31.58 | 32.39 | 16,879 | +0.93(+2.96%) |
Mar 16, 2022 | 31.28 | 31.46 | 30.72 | 31.46 | 1,529 | +0.22(+0.72%) |
Mar 15, 2022 | 30.38 | 31.46 | 30.38 | 31.24 | 4,196 | -0.03(-0.09%) |
Mar 14, 2022 | 32.08 | 32.08 | 30.97 | 31.27 | 10,302 | -1.45(-4.44%) |
Mar 11, 2022 | 32.57 | 32.94 | 32.57 | 32.72 | 4,336 | -0.69(-2.07%) |
Mar 10, 2022 | 32.93 | 33.42 | 32.93 | 33.41 | 5,844 | +0.63(+1.93%) |
Mar 09, 2022 | 31.76 | 32.78 | 31.70 | 32.78 | 4,337 | -0.19(-0.57%) |
Mar 08, 2022 | 33.03 | 33.99 | 32.65 | 32.97 | 11,597 | +0.54(+1.68%) |
Mar 07, 2022 | 32.08 | 32.64 | 31.79 | 32.42 | 19,366 | +0.64(+2.02%) |
Mar 04, 2022 | 31.13 | 31.83 | 30.90 | 31.78 | 13,373 | +0.89(+2.88%) |
Mar 03, 2022 | 30.67 | 30.89 | 30.50 | 30.89 | 1,625 | +0.08(+0.26%) |
Mar 02, 2022 | 30.65 | 30.81 | 30.51 | 30.81 | 4,438 | -0.07(-0.22%) |