Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.43 | 31.98 | 31.04 | 31.11 | 352,151 | -0.75(-2.35%) |
May 27, 2022 | 30.83 | 31.93 | 30.83 | 31.86 | 157,578 | +1.14(+3.71%) |
May 26, 2022 | 30.25 | 30.99 | 30.25 | 30.72 | 113,725 | +0.45(+1.49%) |
May 25, 2022 | 29.14 | 30.55 | 29.14 | 30.27 | 178,575 | +0.85(+2.89%) |
May 24, 2022 | 29.07 | 29.76 | 28.76 | 29.42 | 263,387 | -0.18(-0.61%) |
May 23, 2022 | 29.76 | 30.27 | 29.36 | 29.60 | 313,728 | +0.26(+0.89%) |
May 20, 2022 | 28.91 | 29.45 | 28.70 | 29.34 | 334,916 | +0.74(+2.59%) |
May 19, 2022 | 27.90 | 29.07 | 27.87 | 28.60 | 271,554 | +0.41(+1.45%) |
May 18, 2022 | 28.61 | 29.19 | 27.91 | 28.19 | 305,918 | -1.02(-3.49%) |
May 17, 2022 | 28.90 | 29.41 | 28.55 | 29.21 | 192,208 | +0.88(+3.11%) |
May 16, 2022 | 28.58 | 29.01 | 28.21 | 28.33 | 211,198 | -0.72(-2.48%) |
May 13, 2022 | 28.33 | 29.49 | 27.90 | 29.05 | 369,179 | +1.00(+3.57%) |
May 12, 2022 | 25.95 | 28.61 | 25.90 | 28.05 | 551,555 | +2.17(+8.38%) |
May 11, 2022 | 26.95 | 27.61 | 25.80 | 25.88 | 617,185 | -1.22(-4.50%) |
May 10, 2022 | 25.90 | 27.23 | 25.90 | 27.10 | 565,061 | +1.50(+5.86%) |
May 09, 2022 | 25.58 | 25.90 | 24.60 | 25.60 | 506,280 | -0.75(-2.85%) |
May 06, 2022 | 27.52 | 27.52 | 25.99 | 26.35 | 490,646 | -1.16(-4.22%) |
May 05, 2022 | 29.92 | 30.05 | 27.45 | 27.51 | 784,195 | -3.36(-10.88%) |
May 04, 2022 | 30.96 | 30.96 | 29.40 | 30.87 | 548,368 | +0.24(+0.78%) |
May 03, 2022 | 30.03 | 31.03 | 29.86 | 30.63 | 188,364 | +0.51(+1.69%) |
May 02, 2022 | 29.37 | 30.16 | 28.99 | 30.12 | 226,931 | +0.85(+2.90%) |
Apr 29, 2022 | 29.83 | 30.54 | 29.02 | 29.27 | 284,768 | -0.96(-3.18%) |
Apr 28, 2022 | 29.27 | 30.50 | 28.73 | 30.23 | 196,043 | +1.48(+5.15%) |
Apr 27, 2022 | 28.89 | 29.40 | 28.66 | 28.75 | 161,733 | +0.04(+0.14%) |
Apr 26, 2022 | 29.60 | 29.75 | 28.65 | 28.71 | 190,976 | -1.31(-4.36%) |
Apr 25, 2022 | 29.29 | 30.07 | 29.06 | 30.02 | 167,739 | +0.39(+1.32%) |
Apr 22, 2022 | 30.25 | 30.60 | 29.45 | 29.63 | 188,061 | -0.89(-2.92%) |
Apr 21, 2022 | 32.45 | 32.60 | 30.37 | 30.52 | 187,477 | -1.41(-4.42%) |
Apr 20, 2022 | 31.59 | 32.26 | 31.44 | 31.93 | 221,954 | +0.74(+2.37%) |
Apr 19, 2022 | 30.30 | 31.58 | 30.25 | 31.19 | 186,837 | +1.10(+3.66%) |
Apr 18, 2022 | 30.15 | 30.47 | 29.94 | 30.09 | 143,799 | -0.40(-1.31%) |
Apr 14, 2022 | 31.18 | 31.18 | 30.41 | 30.49 | 145,305 | -0.35(-1.13%) |
Apr 13, 2022 | 30.47 | 31.14 | 30.26 | 30.84 | 168,858 | +0.20(+0.65%) |
Apr 12, 2022 | 31.00 | 31.67 | 30.57 | 30.64 | 161,850 | +0.08(+0.26%) |
Apr 11, 2022 | 30.51 | 31.15 | 30.05 | 30.56 | 185,921 | +0.00(+0.00%) |
Apr 08, 2022 | 30.70 | 31.13 | 30.38 | 30.56 | 213,953 | -0.08(-0.26%) |
Apr 07, 2022 | 30.62 | 31.34 | 30.16 | 30.64 | 222,934 | -0.14(-0.45%) |
Apr 06, 2022 | 31.42 | 31.45 | 30.75 | 30.78 | 219,857 | -1.01(-3.18%) |
Apr 05, 2022 | 32.84 | 32.85 | 31.75 | 31.79 | 230,501 | -1.06(-3.23%) |
Apr 04, 2022 | 33.40 | 33.63 | 32.80 | 32.85 | 194,538 | -0.72(-2.14%) |
Apr 01, 2022 | 33.50 | 34.30 | 33.33 | 33.57 | 198,097 | +0.31(+0.93%) |
Mar 31, 2022 | 32.96 | 34.05 | 32.96 | 33.26 | 430,266 | +0.06(+0.18%) |
Mar 30, 2022 | 34.43 | 34.64 | 33.11 | 33.20 | 168,281 | -1.32(-3.82%) |
Mar 29, 2022 | 34.00 | 34.91 | 33.99 | 34.52 | 272,407 | +1.05(+3.14%) |
Mar 28, 2022 | 33.25 | 33.54 | 33.03 | 33.47 | 260,895 | +0.22(+0.66%) |
Mar 25, 2022 | 33.47 | 33.68 | 32.99 | 33.25 | 165,196 | -0.61(-1.80%) |
Mar 24, 2022 | 33.61 | 34.00 | 33.20 | 33.86 | 133,417 | +0.48(+1.44%) |
Mar 23, 2022 | 34.66 | 34.76 | 33.06 | 33.38 | 231,357 | -1.72(-4.90%) |
Mar 22, 2022 | 34.61 | 35.23 | 34.44 | 35.10 | 227,148 | +0.67(+1.95%) |
Mar 21, 2022 | 35.48 | 35.67 | 33.99 | 34.43 | 194,613 | -0.94(-2.66%) |
Mar 18, 2022 | 35.15 | 35.97 | 34.19 | 35.37 | 579,988 | +0.28(+0.80%) |
Mar 17, 2022 | 34.43 | 35.44 | 34.17 | 35.09 | 180,925 | +0.18(+0.52%) |
Mar 16, 2022 | 33.24 | 34.98 | 33.24 | 34.91 | 270,696 | +1.82(+5.50%) |
Mar 15, 2022 | 31.69 | 33.45 | 31.10 | 33.09 | 391,927 | +1.79(+5.72%) |
Mar 14, 2022 | 31.56 | 32.10 | 30.94 | 31.30 | 245,718 | +0.11(+0.35%) |
Mar 11, 2022 | 32.00 | 32.00 | 31.15 | 31.19 | 240,423 | -0.43(-1.36%) |
Mar 10, 2022 | 31.17 | 31.96 | 30.79 | 31.62 | 257,484 | -0.30(-0.94%) |
Mar 09, 2022 | 30.82 | 32.23 | 30.82 | 31.92 | 314,871 | +1.84(+6.12%) |
Mar 08, 2022 | 29.71 | 31.10 | 29.66 | 30.08 | 275,125 | +0.34(+1.14%) |
Mar 07, 2022 | 30.10 | 30.36 | 29.63 | 29.74 | 354,071 | -0.36(-1.20%) |
Mar 04, 2022 | 30.50 | 30.73 | 29.82 | 30.10 | 261,086 | -0.94(-3.03%) |
Mar 03, 2022 | 32.33 | 32.33 | 30.83 | 31.04 | 253,301 | -1.11(-3.45%) |
Mar 02, 2022 | 31.03 | 32.78 | 31.03 | 32.15 | 231,908 | +1.49(+4.86%) |