Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.11 | 34.81 | 33.89 | 34.35 | 251,012 | +0.04(+0.12%) |
May 27, 2022 | 33.37 | 34.43 | 33.25 | 34.31 | 72,447 | +0.98(+2.94%) |
May 26, 2022 | 33.08 | 33.77 | 32.89 | 33.33 | 85,782 | +0.62(+1.90%) |
May 25, 2022 | 32.60 | 33.41 | 32.50 | 32.71 | 57,779 | +0.08(+0.25%) |
May 24, 2022 | 32.10 | 32.66 | 31.51 | 32.63 | 62,200 | +0.46(+1.43%) |
May 23, 2022 | 32.87 | 32.90 | 32.08 | 32.17 | 65,793 | -0.35(-1.08%) |
May 20, 2022 | 32.94 | 32.94 | 31.85 | 32.52 | 88,504 | -0.30(-0.91%) |
May 19, 2022 | 33.36 | 33.78 | 32.79 | 32.82 | 101,656 | -0.73(-2.18%) |
May 18, 2022 | 34.16 | 34.75 | 33.17 | 33.55 | 143,031 | -0.85(-2.47%) |
May 17, 2022 | 33.58 | 34.82 | 33.58 | 34.40 | 107,694 | +1.25(+3.77%) |
May 16, 2022 | 32.72 | 33.33 | 32.56 | 33.15 | 78,761 | +0.18(+0.55%) |
May 13, 2022 | 33.33 | 33.91 | 32.94 | 32.97 | 137,885 | -0.40(-1.20%) |
May 12, 2022 | 32.71 | 33.43 | 32.23 | 33.37 | 142,651 | +0.69(+2.11%) |
May 11, 2022 | 32.92 | 33.65 | 32.25 | 32.68 | 87,973 | -0.47(-1.42%) |
May 10, 2022 | 33.13 | 33.45 | 32.15 | 33.15 | 125,206 | -0.03(-0.09%) |
May 09, 2022 | 31.17 | 33.47 | 31.17 | 33.18 | 158,113 | +1.88(+6.01%) |
May 06, 2022 | 31.73 | 32.30 | 30.95 | 31.30 | 151,623 | -0.64(-2.00%) |
May 05, 2022 | 32.70 | 32.95 | 31.45 | 31.94 | 95,136 | -0.68(-2.08%) |
May 04, 2022 | 32.04 | 32.99 | 31.90 | 32.62 | 183,915 | +0.37(+1.15%) |
May 03, 2022 | 31.71 | 32.43 | 31.56 | 32.25 | 162,775 | +0.82(+2.61%) |
May 02, 2022 | 33.21 | 33.69 | 31.09 | 31.43 | 353,989 | -1.68(-5.07%) |
Apr 29, 2022 | 30.06 | 33.99 | 30.01 | 33.11 | 450,861 | +5.66(+20.62%) |
Apr 28, 2022 | 26.83 | 27.84 | 26.60 | 27.45 | 138,530 | +0.76(+2.85%) |
Apr 27, 2022 | 26.63 | 27.27 | 26.49 | 26.69 | 87,247 | +0.31(+1.18%) |
Apr 26, 2022 | 26.67 | 26.98 | 26.15 | 26.38 | 102,346 | -0.59(-2.19%) |
Apr 25, 2022 | 27.06 | 27.06 | 26.20 | 26.97 | 82,777 | -0.39(-1.43%) |
Apr 22, 2022 | 28.07 | 28.07 | 27.12 | 27.36 | 94,493 | -0.57(-2.04%) |
Apr 21, 2022 | 28.22 | 28.35 | 27.75 | 27.93 | 93,963 | -0.12(-0.43%) |
Apr 20, 2022 | 27.80 | 28.53 | 27.54 | 28.05 | 156,693 | +0.57(+2.07%) |
Apr 19, 2022 | 26.70 | 27.95 | 26.70 | 27.48 | 109,062 | +0.84(+3.15%) |
Apr 18, 2022 | 26.99 | 27.34 | 26.48 | 26.64 | 66,049 | -0.54(-1.99%) |
Apr 14, 2022 | 27.24 | 27.75 | 27.06 | 27.18 | 47,558 | -0.12(-0.44%) |
Apr 13, 2022 | 26.01 | 27.30 | 25.97 | 27.30 | 103,444 | +1.47(+5.69%) |
Apr 12, 2022 | 25.91 | 26.23 | 25.64 | 25.83 | 96,454 | +0.14(+0.54%) |
Apr 11, 2022 | 25.87 | 26.64 | 25.65 | 25.69 | 65,418 | -0.09(-0.35%) |
Apr 08, 2022 | 25.87 | 26.59 | 25.75 | 25.78 | 66,421 | -0.02(-0.08%) |
Apr 07, 2022 | 26.01 | 26.01 | 25.07 | 25.80 | 97,188 | -0.11(-0.42%) |
Apr 06, 2022 | 26.84 | 26.89 | 25.67 | 25.91 | 106,876 | -1.23(-4.53%) |
Apr 05, 2022 | 27.76 | 27.83 | 27.09 | 27.14 | 75,394 | -0.56(-2.02%) |
Apr 04, 2022 | 28.27 | 28.27 | 27.35 | 27.70 | 121,684 | -0.56(-1.98%) |
Apr 01, 2022 | 28.20 | 28.64 | 27.88 | 28.26 | 122,051 | +0.23(+0.82%) |
Mar 31, 2022 | 28.67 | 29.06 | 27.86 | 28.03 | 58,927 | -0.82(-2.84%) |
Mar 30, 2022 | 28.95 | 29.35 | 28.81 | 28.85 | 61,607 | -0.14(-0.48%) |
Mar 29, 2022 | 28.54 | 29.26 | 28.54 | 28.99 | 133,019 | +0.74(+2.62%) |
Mar 28, 2022 | 28.75 | 28.75 | 27.98 | 28.25 | 135,590 | -0.50(-1.74%) |
Mar 25, 2022 | 29.00 | 29.37 | 28.58 | 28.75 | 82,203 | -0.25(-0.86%) |
Mar 24, 2022 | 29.20 | 29.35 | 28.95 | 29.00 | 60,613 | -0.20(-0.68%) |
Mar 23, 2022 | 29.62 | 29.68 | 29.12 | 29.20 | 84,529 | -0.39(-1.32%) |
Mar 22, 2022 | 30.26 | 30.32 | 29.41 | 29.59 | 57,142 | -0.48(-1.60%) |
Mar 21, 2022 | 30.41 | 30.79 | 29.89 | 30.07 | 75,939 | -0.34(-1.12%) |
Mar 18, 2022 | 30.14 | 30.67 | 29.84 | 30.41 | 164,852 | +0.27(+0.90%) |
Mar 17, 2022 | 29.12 | 30.19 | 29.11 | 30.14 | 104,092 | +1.02(+3.50%) |
Mar 16, 2022 | 29.27 | 29.40 | 28.41 | 29.12 | 124,597 | -0.01(-0.03%) |
Mar 15, 2022 | 29.59 | 29.72 | 28.91 | 29.13 | 60,252 | -0.28(-0.95%) |
Mar 14, 2022 | 29.30 | 29.71 | 28.78 | 29.41 | 44,424 | +0.16(+0.55%) |
Mar 11, 2022 | 29.10 | 29.48 | 28.74 | 29.25 | 54,486 | +0.26(+0.90%) |
Mar 10, 2022 | 28.59 | 29.50 | 28.41 | 28.99 | 89,317 | -0.11(-0.38%) |
Mar 09, 2022 | 28.88 | 29.23 | 28.45 | 29.10 | 78,488 | +0.65(+2.28%) |
Mar 08, 2022 | 28.18 | 28.98 | 27.84 | 28.45 | 83,092 | +0.05(+0.18%) |
Mar 07, 2022 | 29.05 | 29.30 | 28.15 | 28.40 | 81,533 | -1.03(-3.50%) |
Mar 04, 2022 | 28.70 | 29.53 | 28.65 | 29.43 | 51,138 | +0.29(+1.00%) |
Mar 03, 2022 | 28.62 | 29.18 | 28.27 | 29.14 | 65,999 | +0.52(+1.82%) |
Mar 02, 2022 | 28.10 | 28.84 | 28.00 | 28.62 | 68,828 | +0.63(+2.25%) |