Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.83 | 34.76 | 31.50 | 33.95 | 10,282 | +1.68(+5.21%) |
May 27, 2022 | 32.20 | 33.23 | 31.28 | 32.27 | 7,610 | +0.99(+3.18%) |
May 26, 2022 | 29.40 | 31.98 | 28.29 | 31.28 | 11,523 | +2.27(+7.82%) |
May 25, 2022 | 28.25 | 29.40 | 26.96 | 29.01 | 4,730 | +0.56(+1.97%) |
May 24, 2022 | 27.89 | 29.00 | 26.60 | 28.45 | 7,280 | -0.04(-0.12%) |
May 23, 2022 | 29.40 | 29.40 | 27.66 | 28.48 | 7,267 | -0.44(-1.52%) |
May 20, 2022 | 30.53 | 32.19 | 28.35 | 28.92 | 8,008 | -2.42(-7.73%) |
May 19, 2022 | 28.11 | 32.00 | 28.08 | 31.35 | 4,798 | +1.61(+5.41%) |
May 18, 2022 | 29.83 | 30.93 | 29.22 | 29.74 | 5,832 | -0.18(-0.59%) |
May 17, 2022 | 28.00 | 30.80 | 22.40 | 29.91 | 13,578 | -2.61(-8.03%) |
May 16, 2022 | 28.00 | 34.99 | 27.31 | 32.52 | 25,218 | +5.58(+20.71%) |
May 13, 2022 | 24.50 | 27.89 | 23.48 | 26.94 | 9,534 | +2.43(+9.91%) |
May 12, 2022 | 22.40 | 24.77 | 21.83 | 24.51 | 12,408 | +0.59(+2.46%) |
May 11, 2022 | 26.60 | 26.95 | 23.80 | 23.93 | 10,692 | -2.30(-8.76%) |
May 10, 2022 | 26.40 | 27.43 | 25.20 | 26.22 | 8,034 | -0.29(-1.11%) |
May 09, 2022 | 28.00 | 28.00 | 26.04 | 26.52 | 13,504 | -1.64(-5.82%) |
May 06, 2022 | 29.39 | 29.39 | 27.49 | 28.15 | 5,085 | -1.02(-3.48%) |
May 05, 2022 | 30.80 | 31.00 | 28.92 | 29.17 | 5,684 | -1.83(-5.92%) |
May 04, 2022 | 29.77 | 31.26 | 29.59 | 31.00 | 5,704 | +1.02(+3.41%) |
May 03, 2022 | 30.10 | 31.15 | 29.40 | 29.98 | 7,148 | +0.34(+1.16%) |
May 02, 2022 | 30.10 | 30.45 | 27.51 | 29.64 | 8,988 | +2.16(+7.87%) |
Apr 29, 2022 | 29.40 | 29.85 | 27.31 | 27.48 | 20,643 | -1.92(-6.55%) |
Apr 28, 2022 | 30.52 | 30.80 | 28.13 | 29.40 | 17,305 | -1.12(-3.67%) |
Apr 27, 2022 | 29.40 | 31.85 | 29.40 | 30.52 | 6,996 | -0.41(-1.31%) |
Apr 26, 2022 | 31.50 | 31.85 | 30.46 | 30.93 | 5,021 | -0.74(-2.32%) |
Apr 25, 2022 | 30.31 | 31.96 | 30.27 | 31.66 | 12,173 | +0.51(+1.64%) |
Apr 22, 2022 | 32.19 | 32.19 | 30.10 | 31.15 | 14,274 | -0.10(-0.31%) |
Apr 21, 2022 | 32.20 | 33.10 | 30.94 | 31.25 | 9,444 | -1.76(-5.34%) |
Apr 20, 2022 | 32.55 | 33.39 | 31.92 | 33.01 | 7,095 | +0.22(+0.68%) |
Apr 19, 2022 | 32.20 | 33.45 | 31.91 | 32.79 | 8,294 | +0.59(+1.83%) |
Apr 18, 2022 | 33.77 | 33.81 | 32.20 | 32.20 | 10,558 | -1.57(-4.64%) |
Apr 14, 2022 | 34.30 | 34.64 | 33.25 | 33.77 | 6,591 | -0.91(-2.62%) |
Apr 13, 2022 | 33.13 | 36.05 | 32.90 | 34.68 | 11,004 | +1.46(+4.40%) |
Apr 12, 2022 | 33.60 | 34.19 | 33.00 | 33.22 | 11,191 | -0.54(-1.60%) |
Apr 11, 2022 | 35.70 | 35.89 | 32.55 | 33.75 | 27,810 | -1.64(-4.63%) |
Apr 08, 2022 | 37.80 | 38.49 | 35.01 | 35.39 | 20,753 | -2.49(-6.58%) |
Apr 07, 2022 | 38.89 | 39.16 | 36.76 | 37.88 | 14,002 | -1.03(-2.64%) |
Apr 06, 2022 | 39.20 | 39.90 | 38.91 | 38.91 | 11,539 | -0.29(-0.73%) |
Apr 05, 2022 | 40.05 | 40.95 | 39.20 | 39.20 | 9,205 | -0.86(-2.15%) |
Apr 04, 2022 | 39.84 | 40.59 | 39.20 | 40.06 | 10,833 | +0.22(+0.56%) |
Apr 01, 2022 | 39.20 | 41.29 | 38.50 | 39.84 | 15,629 | -0.13(-0.33%) |
Mar 31, 2022 | 40.95 | 41.44 | 39.21 | 39.97 | 28,572 | -0.84(-2.06%) |
Mar 30, 2022 | 42.70 | 42.70 | 40.68 | 40.81 | 10,427 | -0.93(-2.23%) |
Mar 29, 2022 | 41.30 | 42.68 | 40.81 | 41.74 | 11,956 | +0.79(+1.93%) |
Mar 28, 2022 | 43.40 | 43.40 | 40.70 | 40.95 | 11,163 | -1.05(-2.50%) |
Mar 25, 2022 | 42.70 | 43.30 | 41.30 | 42.00 | 9,798 | -0.01(-0.03%) |
Mar 24, 2022 | 42.70 | 43.37 | 41.30 | 42.01 | 12,093 | -0.66(-1.56%) |
Mar 23, 2022 | 44.45 | 44.45 | 42.01 | 42.68 | 9,858 | -1.80(-4.04%) |
Mar 22, 2022 | 44.58 | 46.20 | 41.48 | 44.48 | 12,339 | -0.28(-0.63%) |
Mar 21, 2022 | 43.14 | 47.46 | 43.05 | 44.76 | 21,943 | +1.62(+3.75%) |
Mar 18, 2022 | 41.85 | 43.39 | 41.30 | 43.14 | 10,026 | +1.06(+2.51%) |
Mar 17, 2022 | 42.00 | 42.52 | 40.78 | 42.08 | 9,269 | +0.74(+1.79%) |
Mar 16, 2022 | 39.28 | 42.29 | 39.24 | 41.34 | 9,571 | +2.52(+6.49%) |
Mar 15, 2022 | 41.30 | 41.98 | 38.67 | 38.82 | 12,441 | -2.48(-6.00%) |
Mar 14, 2022 | 44.80 | 44.80 | 41.30 | 41.30 | 12,805 | -2.68(-6.10%) |
Mar 11, 2022 | 43.40 | 44.66 | 42.77 | 43.98 | 12,598 | -0.82(-1.83%) |
Mar 10, 2022 | 44.80 | 45.31 | 42.36 | 44.80 | 8,414 | +0.45(+1.03%) |
Mar 09, 2022 | 42.70 | 45.49 | 42.70 | 44.34 | 7,690 | +1.38(+3.21%) |
Mar 08, 2022 | 42.00 | 44.62 | 40.96 | 42.97 | 11,250 | +0.97(+2.30%) |
Mar 07, 2022 | 41.36 | 44.72 | 41.30 | 42.00 | 16,378 | -2.10(-4.76%) |
Mar 04, 2022 | 45.50 | 47.60 | 43.40 | 44.10 | 9,228 | -2.63(-5.63%) |
Mar 03, 2022 | 46.61 | 47.60 | 44.81 | 46.73 | 9,342 | +0.29(+0.63%) |
Mar 02, 2022 | 46.90 | 48.99 | 45.09 | 46.44 | 13,292 | -0.67(-1.43%) |