Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.73 | 34.50 | 32.31 | 33.91 | 127,671 | +0.31(+0.92%) |
May 27, 2022 | 32.99 | 33.63 | 32.42 | 33.60 | 123,639 | +0.98(+3.00%) |
May 26, 2022 | 31.39 | 32.94 | 31.23 | 32.62 | 214,863 | +2.44(+8.08%) |
May 25, 2022 | 28.73 | 30.73 | 28.58 | 30.18 | 208,597 | +0.98(+3.36%) |
May 24, 2022 | 28.74 | 29.38 | 27.20 | 29.20 | 141,161 | -0.24(-0.82%) |
May 23, 2022 | 27.45 | 30.22 | 27.35 | 29.44 | 410,736 | +3.43(+13.19%) |
May 20, 2022 | 27.25 | 27.40 | 24.29 | 26.01 | 118,456 | -0.37(-1.40%) |
May 19, 2022 | 25.56 | 26.85 | 25.56 | 26.38 | 86,628 | -0.37(-1.38%) |
May 18, 2022 | 28.19 | 28.26 | 26.27 | 26.75 | 96,784 | -2.26(-7.79%) |
May 17, 2022 | 27.95 | 29.25 | 27.75 | 29.01 | 163,280 | +2.81(+10.73%) |
May 16, 2022 | 26.59 | 26.79 | 25.36 | 26.20 | 60,249 | -0.80(-2.96%) |
May 13, 2022 | 27.12 | 27.60 | 26.20 | 27.00 | 140,397 | +0.87(+3.33%) |
May 12, 2022 | 26.03 | 26.82 | 24.50 | 26.13 | 173,907 | -0.54(-2.02%) |
May 11, 2022 | 27.55 | 29.76 | 26.57 | 26.67 | 106,162 | -0.90(-3.26%) |
May 10, 2022 | 29.50 | 30.17 | 26.24 | 27.57 | 147,711 | -1.21(-4.20%) |
May 09, 2022 | 29.37 | 29.97 | 28.11 | 28.78 | 201,936 | -2.10(-6.80%) |
May 06, 2022 | 30.84 | 31.11 | 29.05 | 30.88 | 193,109 | -0.38(-1.22%) |
May 05, 2022 | 32.70 | 32.71 | 29.67 | 31.26 | 232,932 | -2.71(-7.98%) |
May 04, 2022 | 31.18 | 34.11 | 30.90 | 33.97 | 329,706 | +3.01(+9.72%) |
May 03, 2022 | 29.69 | 31.78 | 29.69 | 30.96 | 170,747 | +1.58(+5.38%) |
May 02, 2022 | 29.18 | 29.38 | 27.72 | 29.38 | 142,973 | +1.07(+3.78%) |
Apr 29, 2022 | 31.26 | 31.74 | 28.11 | 28.31 | 189,611 | -3.15(-10.01%) |
Apr 28, 2022 | 31.38 | 31.65 | 29.89 | 31.46 | 96,901 | +0.96(+3.15%) |
Apr 27, 2022 | 30.66 | 31.77 | 30.32 | 30.50 | 92,087 | -0.26(-0.85%) |
Apr 26, 2022 | 31.82 | 33.24 | 30.76 | 30.76 | 146,080 | -2.33(-7.04%) |
Apr 25, 2022 | 32.25 | 33.19 | 30.35 | 33.09 | 287,754 | -0.14(-0.42%) |
Apr 22, 2022 | 36.60 | 36.60 | 33.10 | 33.23 | 180,431 | -3.62(-9.82%) |
Apr 21, 2022 | 39.63 | 40.26 | 36.48 | 36.85 | 129,949 | -1.91(-4.93%) |
Apr 20, 2022 | 38.84 | 40.18 | 38.61 | 38.76 | 143,332 | +0.81(+2.13%) |
Apr 19, 2022 | 36.55 | 38.09 | 36.55 | 37.95 | 138,108 | +1.58(+4.34%) |
Apr 18, 2022 | 34.50 | 36.97 | 34.25 | 36.37 | 201,611 | +0.71(+1.99%) |
Apr 14, 2022 | 36.06 | 37.61 | 35.33 | 35.66 | 175,787 | -0.68(-1.87%) |
Apr 13, 2022 | 34.90 | 36.38 | 34.55 | 36.34 | 202,396 | -0.21(-0.57%) |
Apr 12, 2022 | 37.80 | 39.21 | 35.75 | 36.55 | 202,614 | -1.25(-3.31%) |
Apr 11, 2022 | 37.70 | 40.22 | 37.43 | 37.80 | 249,727 | -0.29(-0.76%) |
Apr 08, 2022 | 36.78 | 38.63 | 36.30 | 38.09 | 256,977 | +1.18(+3.20%) |
Apr 07, 2022 | 37.38 | 37.46 | 34.80 | 36.91 | 301,188 | -0.88(-2.33%) |
Apr 06, 2022 | 38.01 | 38.25 | 37.00 | 37.79 | 249,166 | -1.21(-3.10%) |
Apr 05, 2022 | 39.77 | 40.70 | 38.66 | 39.00 | 199,791 | -0.95(-2.38%) |
Apr 04, 2022 | 40.00 | 40.72 | 38.16 | 39.95 | 242,396 | -0.45(-1.11%) |
Apr 01, 2022 | 42.46 | 42.51 | 39.05 | 40.40 | 342,820 | -1.21(-2.91%) |
Mar 31, 2022 | 45.16 | 45.74 | 41.26 | 41.61 | 208,129 | -4.23(-9.23%) |
Mar 30, 2022 | 48.53 | 48.80 | 45.10 | 45.84 | 145,756 | -2.98(-6.10%) |
Mar 29, 2022 | 50.22 | 51.06 | 47.57 | 48.82 | 147,645 | +0.63(+1.31%) |
Mar 28, 2022 | 48.73 | 48.73 | 46.05 | 48.19 | 208,539 | -1.28(-2.59%) |
Mar 25, 2022 | 47.93 | 50.18 | 47.90 | 49.47 | 151,429 | +1.73(+3.62%) |
Mar 24, 2022 | 48.00 | 48.06 | 46.35 | 47.74 | 175,642 | +0.29(+0.61%) |
Mar 23, 2022 | 49.70 | 49.95 | 46.87 | 47.45 | 201,756 | -3.49(-6.85%) |
Mar 22, 2022 | 49.46 | 52.00 | 49.43 | 50.94 | 271,008 | +3.22(+6.75%) |
Mar 21, 2022 | 49.23 | 49.59 | 46.60 | 47.72 | 121,902 | -0.90(-1.85%) |
Mar 18, 2022 | 47.65 | 49.00 | 46.50 | 48.62 | 134,588 | +0.16(+0.33%) |
Mar 17, 2022 | 45.88 | 48.47 | 44.42 | 48.46 | 178,354 | +0.80(+1.68%) |
Mar 16, 2022 | 44.57 | 47.90 | 44.40 | 47.66 | 367,754 | +4.82(+11.25%) |
Mar 15, 2022 | 42.02 | 43.33 | 40.88 | 42.84 | 148,614 | +1.03(+2.46%) |
Mar 14, 2022 | 41.32 | 43.40 | 40.74 | 41.81 | 221,179 | +2.05(+5.16%) |
Mar 11, 2022 | 42.23 | 43.08 | 39.59 | 39.76 | 154,075 | -1.01(-2.48%) |
Mar 10, 2022 | 40.53 | 39.26 | 40.77 | 255,052 | -1.89(-4.43%) | |
Mar 09, 2022 | 41.45 | 43.57 | 41.45 | 42.66 | 278,751 | +4.43(+11.59%) |
Mar 08, 2022 | 38.78 | 41.15 | 37.20 | 38.23 | 309,301 | +0.25(+0.66%) |
Mar 07, 2022 | 41.79 | 41.96 | 37.63 | 37.98 | 495,721 | -5.02(-11.67%) |
Mar 04, 2022 | 43.70 | 43.70 | 41.00 | 43.00 | 289,793 | -3.04(-6.60%) |
Mar 03, 2022 | 48.87 | 48.95 | 45.20 | 46.04 | 315,194 | -1.96(-4.08%) |
Mar 02, 2022 | 44.83 | 48.69 | 44.83 | 48.00 | 334,447 | +3.46(+7.77%) |