Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.10 | 35.41 | 32.77 | 34.89 | 27,710 | +1.23(+3.64%) |
May 27, 2022 | 34.94 | 34.94 | 33.59 | 33.66 | 6,688 | -2.83(-7.75%) |
May 26, 2022 | 38.09 | 38.68 | 35.75 | 36.49 | 11,214 | -1.91(-4.97%) |
May 25, 2022 | 40.57 | 41.51 | 37.75 | 38.40 | 10,862 | -2.71(-6.59%) |
May 24, 2022 | 38.20 | 41.81 | 38.19 | 41.11 | 15,999 | +2.84(+7.42%) |
May 23, 2022 | 39.02 | 40.12 | 38.27 | 38.27 | 27,458 | -1.07(-2.72%) |
May 20, 2022 | 38.35 | 41.94 | 38.13 | 39.34 | 19,037 | -0.58(-1.45%) |
May 19, 2022 | 43.20 | 43.20 | 38.73 | 39.92 | 28,134 | -2.98(-6.94%) |
May 18, 2022 | 41.01 | 43.39 | 39.71 | 42.90 | 12,354 | +3.97(+10.20%) |
May 17, 2022 | 37.68 | 41.14 | 37.31 | 38.93 | 15,423 | -0.81(-2.04%) |
May 16, 2022 | 37.19 | 40.11 | 37.19 | 39.74 | 15,481 | +2.61(+7.04%) |
May 13, 2022 | 40.00 | 40.37 | 36.68 | 37.13 | 21,204 | -5.39(-12.68%) |
May 12, 2022 | 46.43 | 46.43 | 41.20 | 42.52 | 31,099 | -1.42(-3.23%) |
May 11, 2022 | 42.63 | 44.09 | 39.99 | 43.94 | 13,288 | +3.38(+8.32%) |
May 10, 2022 | 39.29 | 43.09 | 38.37 | 40.56 | 22,648 | -0.78(-1.89%) |
May 09, 2022 | 40.45 | 41.67 | 38.20 | 41.34 | 30,624 | +4.11(+11.02%) |
May 06, 2022 | 36.15 | 38.22 | 35.26 | 37.24 | 16,383 | +3.01(+8.78%) |
May 05, 2022 | 31.68 | 34.81 | 31.68 | 34.23 | 24,380 | +3.79(+12.46%) |
May 04, 2022 | 34.05 | 34.75 | 30.22 | 30.44 | 11,371 | -1.94(-5.99%) |
May 03, 2022 | 32.44 | 32.91 | 32.38 | 32.38 | 1,688 | +0.83(+2.62%) |
May 02, 2022 | 32.47 | 33.25 | 31.55 | 31.55 | 7,527 | -1.47(-4.45%) |
Apr 29, 2022 | 31.97 | 33.02 | 29.80 | 33.02 | 4,451 | +2.04(+6.60%) |
Apr 28, 2022 | 32.44 | 32.67 | 29.78 | 30.98 | 6,225 | -2.36(-7.08%) |
Apr 27, 2022 | 33.68 | 33.68 | 31.87 | 33.34 | 11,225 | +0.12(+0.35%) |
Apr 26, 2022 | 30.82 | 33.27 | 30.80 | 33.22 | 12,927 | +2.42(+7.87%) |
Apr 25, 2022 | 33.13 | 33.13 | 30.46 | 30.80 | 13,296 | -1.58(-4.88%) |
Apr 22, 2022 | 30.55 | 32.51 | 30.55 | 32.38 | 12,719 | +1.34(+4.32%) |
Apr 21, 2022 | 28.36 | 31.12 | 27.83 | 31.04 | 6,401 | +2.05(+7.07%) |
Apr 20, 2022 | 26.90 | 28.99 | 26.90 | 28.99 | 13,525 | +1.41(+5.13%) |
Apr 19, 2022 | 28.21 | 28.21 | 27.27 | 27.58 | 5,943 | -1.95(-6.59%) |
Apr 18, 2022 | 27.88 | 30.17 | 27.88 | 29.52 | 10,042 | +1.25(+4.43%) |
Apr 14, 2022 | 27.59 | 28.27 | 27.50 | 28.27 | 2,935 | +1.62(+6.08%) |
Apr 13, 2022 | 28.84 | 28.84 | 26.45 | 26.65 | 3,414 | -1.52(-5.40%) |
Apr 12, 2022 | 27.07 | 28.44 | 26.97 | 28.17 | 5,956 | +0.19(+0.70%) |
Apr 11, 2022 | 28.07 | 28.85 | 27.57 | 27.98 | 10,335 | +0.19(+0.68%) |
Apr 08, 2022 | 27.25 | 27.85 | 26.84 | 27.78 | 8,620 | +1.04(+3.91%) |
Apr 07, 2022 | 27.57 | 27.60 | 26.18 | 26.74 | 7,971 | +0.25(+0.94%) |
Apr 06, 2022 | 26.37 | 27.27 | 26.25 | 26.49 | 15,217 | +1.56(+6.26%) |
Apr 05, 2022 | 24.94 | 25.25 | 24.93 | 24.93 | 1,654 | +1.30(+5.51%) |
Apr 04, 2022 | 23.77 | 23.83 | 23.52 | 23.63 | 2,015 | -1.14(-4.60%) |
Apr 01, 2022 | 24.37 | 25.10 | 24.37 | 24.77 | 740 | -0.33(-1.32%) |
Mar 31, 2022 | 24.84 | 25.11 | 24.43 | 25.10 | 2,722 | +0.53(+2.15%) |
Mar 30, 2022 | 24.27 | 24.60 | 24.07 | 24.57 | 2,252 | +0.88(+3.69%) |
Mar 29, 2022 | 24.15 | 24.34 | 23.55 | 23.70 | 3,835 | -1.61(-6.37%) |
Mar 28, 2022 | 26.58 | 26.58 | 25.31 | 25.31 | 523 | -1.27(-4.79%) |
Mar 25, 2022 | 26.69 | 26.99 | 26.38 | 26.58 | 6,538 | +1.00(+3.92%) |
Mar 24, 2022 | 26.45 | 26.45 | 25.58 | 25.58 | 912 | -0.82(-3.11%) |
Mar 23, 2022 | 26.73 | 26.73 | 25.85 | 26.40 | 1,548 | +1.10(+4.33%) |
Mar 22, 2022 | 25.70 | 25.70 | 25.13 | 25.30 | 2,427 | -1.41(-5.29%) |
Mar 21, 2022 | 26.56 | 27.16 | 26.45 | 26.72 | 2,788 | +0.30(+1.15%) |
Mar 18, 2022 | 27.89 | 27.89 | 26.41 | 26.41 | 3,161 | -1.86(-6.58%) |
Mar 17, 2022 | 30.07 | 30.07 | 28.21 | 28.27 | 4,763 | -1.98(-6.53%) |
Mar 16, 2022 | 31.51 | 32.80 | 30.22 | 30.25 | 12,344 | -3.34(-9.94%) |
Mar 15, 2022 | 34.14 | 34.99 | 33.03 | 33.59 | 8,357 | -1.58(-4.50%) |
Mar 14, 2022 | 33.42 | 35.61 | 33.22 | 35.17 | 7,401 | +1.75(+5.23%) |
Mar 11, 2022 | 31.61 | 33.44 | 31.61 | 33.42 | 7,348 | +2.39(+7.70%) |
Mar 10, 2022 | 31.44 | 31.61 | 30.98 | 31.03 | 3,245 | +0.50(+1.62%) |
Mar 09, 2022 | 31.68 | 32.06 | 30.17 | 30.54 | 12,908 | -3.45(-10.16%) |
Mar 08, 2022 | 32.66 | 34.94 | 32.34 | 33.99 | 11,801 | +0.99(+3.00%) |
Mar 07, 2022 | 29.67 | 33.00 | 29.67 | 33.00 | 35,599 | +2.51(+8.21%) |
Mar 04, 2022 | 29.66 | 30.65 | 28.80 | 30.50 | 7,093 | +1.65(+5.73%) |
Mar 03, 2022 | 27.11 | 29.00 | 27.11 | 28.84 | 22,905 | +2.59(+9.88%) |
Mar 02, 2022 | 27.12 | 27.65 | 26.25 | 26.25 | 3,156 | -0.89(-3.27%) |