Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.04 | 31.26 | 30.40 | 30.40 | 206,455 | -0.23(-0.75%) |
May 27, 2022 | 30.61 | 31.10 | 30.39 | 30.63 | 264,696 | +1.87(+6.50%) |
May 26, 2022 | 29.03 | 31.31 | 28.65 | 28.76 | 11,763 | -0.81(-2.74%) |
May 25, 2022 | 29.76 | 30.28 | 29.48 | 29.57 | 6,052 | -0.36(-1.20%) |
May 24, 2022 | 29.71 | 30.36 | 29.48 | 29.93 | 20,441 | +0.25(+0.84%) |
May 23, 2022 | 29.94 | 30.48 | 29.58 | 29.68 | 15,920 | +1.43(+5.06%) |
May 20, 2022 | 28.78 | 30.59 | 28.17 | 28.25 | 129,380 | -1.80(-5.99%) |
May 19, 2022 | 29.78 | 30.13 | 28.17 | 30.05 | 18,772 | +0.11(+0.37%) |
May 18, 2022 | 30.17 | 30.17 | 28.44 | 29.94 | 592,435 | -0.26(-0.86%) |
May 17, 2022 | 29.04 | 30.21 | 28.23 | 30.20 | 83,484 | +2.67(+9.70%) |
May 16, 2022 | 29.04 | 29.23 | 27.45 | 27.53 | 98,132 | -1.54(-5.30%) |
May 13, 2022 | 28.60 | 29.07 | 28.43 | 29.07 | 9,635 | +1.63(+5.94%) |
May 12, 2022 | 28.14 | 28.54 | 27.42 | 27.44 | 8,143 | -1.18(-4.12%) |
May 11, 2022 | 28.39 | 28.88 | 27.89 | 28.62 | 36,158 | +0.49(+1.74%) |
May 10, 2022 | 28.66 | 29.18 | 27.89 | 28.13 | 10,467 | +0.04(+0.14%) |
May 09, 2022 | 28.51 | 29.09 | 27.15 | 28.09 | 26,381 | -0.49(-1.71%) |
May 06, 2022 | 28.72 | 29.51 | 28.57 | 28.58 | 9,146 | -0.31(-1.07%) |
May 05, 2022 | 30.07 | 30.62 | 28.89 | 28.89 | 12,454 | -0.09(-0.31%) |
May 04, 2022 | 29.45 | 30.39 | 28.90 | 28.98 | 4,598 | -0.05(-0.17%) |
May 03, 2022 | 29.20 | 30.39 | 29.00 | 29.03 | 19,527 | +0.16(+0.55%) |
May 02, 2022 | 29.75 | 29.85 | 28.79 | 28.87 | 108,924 | -2.23(-7.17%) |
Apr 29, 2022 | 30.43 | 31.15 | 30.07 | 31.10 | 3,191 | +1.36(+4.57%) |
Apr 28, 2022 | 29.67 | 30.39 | 29.40 | 29.74 | 5,342 | +0.35(+1.19%) |
Apr 27, 2022 | 29.74 | 30.13 | 29.33 | 29.39 | 3,815 | -0.61(-2.03%) |
Apr 26, 2022 | 30.82 | 31.07 | 29.65 | 30.00 | 53,967 | -0.15(-0.50%) |
Apr 25, 2022 | 30.20 | 30.99 | 30.15 | 30.15 | 65,746 | -1.30(-4.13%) |
Apr 22, 2022 | 31.71 | 32.26 | 31.43 | 31.45 | 23,608 | -1.72(-5.19%) |
Apr 21, 2022 | 33.32 | 33.55 | 33.16 | 33.17 | 2,787 | +1.93(+6.18%) |
Apr 20, 2022 | 32.24 | 32.32 | 31.23 | 31.24 | 69,772 | -0.45(-1.42%) |
Apr 19, 2022 | 30.93 | 31.69 | 30.93 | 31.69 | 11,004 | +0.99(+3.22%) |
Apr 18, 2022 | 31.75 | 32.49 | 30.54 | 30.70 | 6,695 | +0.15(+0.49%) |
Apr 14, 2022 | 30.68 | 31.75 | 30.53 | 30.55 | 10,849 | +0.31(+1.03%) |
Apr 13, 2022 | 31.57 | 31.92 | 30.24 | 30.24 | 18,959 | -1.62(-5.08%) |
Apr 12, 2022 | 31.72 | 31.92 | 30.42 | 31.86 | 4,408 | +1.05(+3.41%) |
Apr 11, 2022 | 32.21 | 32.21 | 30.81 | 30.81 | 2,162 | -0.57(-1.82%) |
Apr 08, 2022 | 32.71 | 32.91 | 31.38 | 31.38 | 3,221 | +0.53(+1.72%) |
Apr 07, 2022 | 32.23 | 32.28 | 30.85 | 30.85 | 3,606 | +0.03(+0.10%) |
Apr 06, 2022 | 32.00 | 32.29 | 30.82 | 30.82 | 97,990 | -2.23(-6.75%) |
Apr 05, 2022 | 32.48 | 33.13 | 32.08 | 33.05 | 82,826 | -0.54(-1.61%) |
Apr 04, 2022 | 32.23 | 33.60 | 32.23 | 33.59 | 212,562 | +1.51(+4.71%) |
Apr 01, 2022 | 32.08 | 33.74 | 32.00 | 32.08 | 4,618 | +0.00(+0.00%) |
Mar 31, 2022 | 32.08 | 33.66 | 32.00 | 32.08 | 1,650 | +0.01(+0.03%) |
Mar 30, 2022 | 33.07 | 33.15 | 32.07 | 32.07 | 5,629 | -2.93(-8.37%) |
Mar 29, 2022 | 32.72 | 35.00 | 32.72 | 35.00 | 2,472 | +2.65(+8.19%) |
Mar 28, 2022 | 34.12 | 34.22 | 32.35 | 32.35 | 201,971 | -1.08(-3.23%) |
Mar 25, 2022 | 33.57 | 35.29 | 33.43 | 33.43 | 2,584 | -2.34(-6.54%) |
Mar 24, 2022 | 35.57 | 35.77 | 33.09 | 35.77 | 92,988 | -0.68(-1.87%) |
Mar 23, 2022 | 33.78 | 36.45 | 33.72 | 36.45 | 153,705 | +1.66(+4.77%) |
Mar 22, 2022 | 36.36 | 36.56 | 34.79 | 34.79 | 2,882 | -0.63(-1.78%) |
Mar 21, 2022 | 35.08 | 36.26 | 34.80 | 35.42 | 4,265 | -1.01(-2.77%) |
Mar 18, 2022 | 35.74 | 36.44 | 34.04 | 36.43 | 8,819 | +2.43(+7.15%) |
Mar 17, 2022 | 34.92 | 36.38 | 33.87 | 34.00 | 8,752 | +0.75(+2.26%) |
Mar 16, 2022 | 33.21 | 35.00 | 33.21 | 33.25 | 2,637 | -0.87(-2.55%) |
Mar 15, 2022 | 33.84 | 34.20 | 31.70 | 34.12 | 4,276 | -0.49(-1.42%) |
Mar 14, 2022 | 34.54 | 34.67 | 32.18 | 34.61 | 2,403 | +0.53(+1.56%) |
Mar 11, 2022 | 34.34 | 34.34 | 31.75 | 34.08 | 144,276 | +0.43(+1.28%) |
Mar 10, 2022 | 32.63 | 33.95 | 31.52 | 33.65 | 6,093 | +1.81(+5.68%) |
Mar 09, 2022 | 34.07 | 34.25 | 31.75 | 31.84 | 7,327 | -1.60(-4.78%) |
Mar 08, 2022 | 30.73 | 33.46 | 30.65 | 33.44 | 6,397 | +3.41(+11.36%) |
Mar 07, 2022 | 32.02 | 32.40 | 29.91 | 30.03 | 6,825 | -0.52(-1.70%) |
Mar 04, 2022 | 32.36 | 32.80 | 30.55 | 30.55 | 6,258 | -3.79(-11.04%) |
Mar 03, 2022 | 34.24 | 34.40 | 32.00 | 34.34 | 4,182 | -0.27(-0.78%) |
Mar 02, 2022 | 33.27 | 34.61 | 33.27 | 34.61 | 71,463 | +2.51(+7.82%) |