Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.18 | 31.33 | 30.81 | 31.02 | 298,425 | -0.16(-0.51%) |
May 27, 2022 | 30.70 | 31.25 | 30.70 | 31.18 | 140,049 | +1.32(+4.42%) |
May 26, 2022 | 28.83 | 30.00 | 28.83 | 29.86 | 110,259 | +1.07(+3.72%) |
May 25, 2022 | 28.37 | 29.04 | 28.37 | 28.79 | 253,643 | -0.24(-0.83%) |
May 24, 2022 | 29.37 | 29.50 | 28.91 | 29.03 | 125,762 | -0.86(-2.88%) |
May 23, 2022 | 29.99 | 30.24 | 29.68 | 29.89 | 254,782 | +0.38(+1.29%) |
May 20, 2022 | 30.02 | 30.19 | 28.72 | 29.51 | 290,519 | +0.16(+0.55%) |
May 19, 2022 | 28.76 | 29.78 | 28.76 | 29.35 | 304,505 | +0.73(+2.55%) |
May 18, 2022 | 29.33 | 29.50 | 28.57 | 28.62 | 144,293 | -1.93(-6.32%) |
May 17, 2022 | 30.44 | 30.56 | 30.09 | 30.55 | 193,953 | +0.99(+3.35%) |
May 16, 2022 | 29.27 | 29.78 | 29.10 | 29.56 | 1,200,733 | -0.37(-1.24%) |
May 13, 2022 | 29.44 | 30.02 | 29.31 | 29.93 | 217,800 | +1.17(+4.07%) |
May 12, 2022 | 27.85 | 29.00 | 27.64 | 28.76 | 500,226 | +1.18(+4.28%) |
May 11, 2022 | 27.82 | 28.43 | 27.50 | 27.58 | 647,662 | +0.07(+0.25%) |
May 10, 2022 | 27.81 | 27.94 | 27.11 | 27.51 | 405,290 | +0.42(+1.55%) |
May 09, 2022 | 27.62 | 27.96 | 26.95 | 27.09 | 368,417 | -1.67(-5.81%) |
May 06, 2022 | 28.61 | 29.07 | 28.18 | 28.76 | 1,720,862 | -0.02(-0.07%) |
May 05, 2022 | 29.47 | 29.52 | 28.44 | 28.78 | 339,192 | -1.06(-3.55%) |
May 04, 2022 | 29.46 | 29.99 | 28.66 | 29.84 | 348,810 | +0.92(+3.18%) |
May 03, 2022 | 28.87 | 29.01 | 28.51 | 28.92 | 936,721 | +0.45(+1.58%) |
May 02, 2022 | 28.06 | 28.58 | 27.82 | 28.47 | 371,301 | +0.08(+0.28%) |
Apr 29, 2022 | 29.14 | 29.32 | 28.39 | 28.39 | 171,909 | -0.91(-3.09%) |
Apr 28, 2022 | 28.75 | 29.40 | 28.21 | 29.30 | 337,746 | +1.03(+3.63%) |
Apr 27, 2022 | 28.37 | 28.73 | 27.92 | 28.27 | 179,589 | -0.32(-1.12%) |
Apr 26, 2022 | 29.74 | 29.74 | 28.59 | 28.59 | 210,138 | -1.74(-5.74%) |
Apr 25, 2022 | 29.78 | 30.33 | 29.74 | 30.33 | 198,431 | +0.09(+0.30%) |
Apr 22, 2022 | 30.27 | 30.37 | 29.94 | 30.24 | 188,558 | -0.20(-0.66%) |
Apr 21, 2022 | 31.48 | 31.68 | 30.28 | 30.44 | 271,175 | -0.23(-0.75%) |
Apr 20, 2022 | 31.09 | 31.09 | 30.53 | 30.67 | 688,337 | +0.52(+1.72%) |
Apr 19, 2022 | 29.27 | 30.15 | 29.27 | 30.15 | 660,079 | +0.94(+3.22%) |
Apr 18, 2022 | 29.75 | 29.75 | 28.44 | 29.21 | 195,306 | +0.37(+1.28%) |
Apr 14, 2022 | 29.53 | 29.53 | 28.83 | 28.84 | 172,015 | -0.63(-2.14%) |
Apr 13, 2022 | 28.71 | 29.52 | 28.66 | 29.47 | 171,049 | +0.63(+2.18%) |
Apr 12, 2022 | 29.32 | 29.68 | 28.68 | 28.84 | 280,294 | -0.37(-1.27%) |
Apr 11, 2022 | 29.40 | 29.68 | 29.21 | 29.21 | 448,441 | -0.61(-2.05%) |
Apr 08, 2022 | 30.00 | 30.22 | 29.80 | 29.82 | 231,120 | -0.46(-1.52%) |
Apr 07, 2022 | 30.55 | 30.81 | 30.01 | 30.28 | 186,853 | -0.49(-1.61%) |
Apr 06, 2022 | 30.49 | 31.13 | 30.10 | 30.77 | 148,059 | -1.12(-3.53%) |
Apr 05, 2022 | 32.64 | 32.68 | 31.70 | 31.90 | 142,124 | -1.70(-5.05%) |
Apr 04, 2022 | 33.22 | 33.79 | 33.12 | 33.59 | 134,532 | -0.52(-1.51%) |
Apr 01, 2022 | 34.43 | 34.43 | 33.73 | 34.11 | 93,831 | +0.14(+0.41%) |
Mar 31, 2022 | 34.54 | 34.67 | 33.97 | 33.97 | 121,236 | -0.98(-2.80%) |
Mar 30, 2022 | 35.60 | 35.63 | 34.90 | 34.95 | 199,570 | -1.37(-3.77%) |
Mar 29, 2022 | 36.74 | 37.00 | 35.83 | 36.32 | 225,764 | +1.66(+4.79%) |
Mar 28, 2022 | 34.32 | 34.81 | 34.02 | 34.66 | 171,441 | +0.01(+0.03%) |
Mar 25, 2022 | 35.32 | 35.50 | 34.25 | 34.65 | 177,347 | +0.89(+2.64%) |
Mar 24, 2022 | 32.97 | 33.90 | 32.76 | 33.76 | 533,816 | +1.02(+3.12%) |
Mar 23, 2022 | 32.75 | 33.12 | 32.53 | 32.74 | 203,810 | -1.13(-3.34%) |
Mar 22, 2022 | 33.56 | 34.14 | 33.55 | 33.87 | 262,612 | +0.56(+1.68%) |
Mar 21, 2022 | 33.46 | 33.46 | 32.85 | 33.31 | 246,117 | -0.43(-1.27%) |
Mar 18, 2022 | 32.45 | 33.88 | 32.37 | 33.74 | 243,347 | +0.45(+1.35%) |
Mar 17, 2022 | 33.00 | 33.42 | 32.88 | 33.29 | 162,005 | -0.63(-1.86%) |
Mar 16, 2022 | 32.39 | 34.05 | 32.21 | 33.92 | 205,072 | +2.72(+8.72%) |
Mar 15, 2022 | 30.40 | 31.40 | 30.16 | 31.20 | 293,065 | +0.57(+1.86%) |
Mar 14, 2022 | 31.02 | 31.08 | 30.39 | 30.63 | 221,142 | +0.53(+1.76%) |
Mar 11, 2022 | 31.41 | 31.47 | 29.97 | 30.10 | 216,452 | -0.34(-1.12%) |
Mar 10, 2022 | 30.40 | 30.61 | 30.12 | 30.44 | 168,726 | -1.14(-3.61%) |
Mar 09, 2022 | 31.21 | 32.24 | 30.79 | 31.58 | 280,986 | +1.83(+6.15%) |
Mar 08, 2022 | 28.86 | 30.91 | 28.33 | 29.75 | 405,838 | +1.53(+5.42%) |
Mar 07, 2022 | 30.13 | 30.32 | 28.03 | 28.22 | 523,088 | -1.96(-6.49%) |
Mar 04, 2022 | 30.77 | 31.15 | 29.90 | 30.18 | 581,261 | -2.63(-8.02%) |
Mar 03, 2022 | 33.49 | 33.50 | 32.50 | 32.81 | 257,585 | -0.41(-1.25%) |
Mar 02, 2022 | 33.16 | 33.44 | 32.82 | 33.23 | 202,361 | +0.90(+2.77%) |