Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.89 | 31.89 | 30.65 | 30.95 | 23,116 | -0.59(-1.88%) |
May 27, 2022 | 31.18 | 31.54 | 30.79 | 31.54 | 2,083 | +0.62(+2.02%) |
May 26, 2022 | 30.81 | 30.92 | 30.77 | 30.92 | 787 | +0.92(+3.07%) |
May 25, 2022 | 29.77 | 30.00 | 29.56 | 30.00 | 1,870 | -0.22(-0.73%) |
May 24, 2022 | 30.22 | 30.22 | 30.22 | 30.22 | 878 | +1.77(+6.22%) |
May 23, 2022 | 28.45 | 28.45 | 28.45 | 28.45 | 1,005 | -0.79(-2.70%) |
May 20, 2022 | 30.36 | 30.66 | 29.24 | 29.24 | 846 | -0.39(-1.31%) |
May 18, 2022 | 29.63 | 18 | -1.70(-5.43%) | |||
May 17, 2022 | 30.99 | 31.33 | 30.83 | 31.33 | 827 | +1.47(+4.92%) |
May 16, 2022 | 30.36 | 30.36 | 29.71 | 29.86 | 730 | -0.33(-1.09%) |
May 13, 2022 | 28.90 | 30.19 | 28.90 | 30.19 | 2,382 | +2.12(+7.54%) |
May 12, 2022 | 28.64 | 29.26 | 28.06 | 28.07 | 6,253 | -1.49(-5.04%) |
May 11, 2022 | 30.88 | 31.57 | 29.56 | 29.56 | 7,962 | -1.32(-4.27%) |
May 10, 2022 | 32.00 | 32.00 | 30.82 | 30.88 | 7,458 | -1.32(-4.10%) |
May 09, 2022 | 33.61 | 33.65 | 32.20 | 32.20 | 2,096 | -2.63(-7.56%) |
May 06, 2022 | 34.14 | 34.83 | 34.14 | 34.83 | 1,225 | +0.11(+0.32%) |
May 05, 2022 | 34.70 | 34.82 | 34.25 | 34.72 | 1,519 | -1.15(-3.22%) |
May 04, 2022 | 35.87 | 35.87 | 35.87 | 35.87 | 375 | +0.09(+0.26%) |
May 03, 2022 | 35.99 | 36.10 | 35.78 | 35.78 | 1,843 | +0.07(+0.20%) |
May 02, 2022 | 36.27 | 36.27 | 35.71 | 35.71 | 1,396 | -0.84(-2.30%) |
Apr 29, 2022 | 37.04 | 37.08 | 36.55 | 36.55 | 2,202 | -1.35(-3.56%) |
Apr 28, 2022 | 36.58 | 37.90 | 36.58 | 37.90 | 558 | +1.03(+2.79%) |
Apr 27, 2022 | 36.45 | 36.87 | 36.31 | 36.87 | 1,365 | +0.71(+1.96%) |
Apr 26, 2022 | 36.22 | 36.41 | 36.16 | 36.16 | 873 | -0.19(-0.52%) |
Apr 25, 2022 | 36.37 | 36.53 | 35.36 | 36.35 | 3,116 | -1.56(-4.12%) |
Apr 22, 2022 | 40.10 | 40.10 | 37.78 | 37.91 | 6,707 | -3.54(-8.54%) |
Apr 21, 2022 | 41.66 | 42.00 | 41.45 | 41.45 | 848 | -0.14(-0.33%) |
Apr 20, 2022 | 40.99 | 41.60 | 40.92 | 41.59 | 12,100 | +0.45(+1.09%) |
Apr 19, 2022 | 41.60 | 41.71 | 41.00 | 41.13 | 873 | -0.32(-0.76%) |
Apr 18, 2022 | 42.11 | 42.15 | 41.37 | 41.45 | 2,177 | +0.42(+1.03%) |
Apr 14, 2022 | 41.03 | 41.03 | 41.03 | 41.03 | 209 | +0.03(+0.07%) |
Apr 13, 2022 | 40.80 | 41.00 | 40.80 | 41.00 | 524 | +0.51(+1.25%) |
Apr 12, 2022 | 40.51 | 41.56 | 40.49 | 40.49 | 13,913 | +0.62(+1.54%) |
Apr 11, 2022 | 39.93 | 39.93 | 39.87 | 39.88 | 1,294 | -0.39(-0.97%) |
Apr 08, 2022 | 40.22 | 40.27 | 40.00 | 40.27 | 1,118 | +1.27(+3.26%) |
Apr 07, 2022 | 38.69 | 39.00 | 38.69 | 39.00 | 5,652 | -0.38(-0.96%) |
Apr 06, 2022 | 39.38 | 39.38 | 39.38 | 39.38 | 409 | -0.65(-1.62%) |
Apr 05, 2022 | 40.10 | 41.42 | 39.98 | 40.03 | 1,480 | -1.26(-3.05%) |
Apr 01, 2022 | 41.29 | 147 | -0.26(-0.63%) | |||
Mar 31, 2022 | 41.36 | 41.66 | 41.36 | 41.55 | 1,378 | +0.13(+0.31%) |
Mar 30, 2022 | 41.32 | 42.06 | 41.26 | 41.42 | 1,096 | -0.64(-1.51%) |
Mar 29, 2022 | 43.00 | 43.00 | 41.92 | 42.06 | 5,178 | -1.40(-3.21%) |
Mar 28, 2022 | 43.70 | 43.96 | 43.45 | 43.45 | 1,391 | -1.42(-3.16%) |
Mar 25, 2022 | 44.99 | 45.43 | 44.50 | 44.87 | 2,347 | -0.52(-1.15%) |
Mar 24, 2022 | 42.58 | 45.45 | 42.58 | 45.39 | 22,154 | +3.20(+7.58%) |
Mar 23, 2022 | 41.16 | 42.52 | 40.88 | 42.19 | 7,544 | +1.00(+2.43%) |
Mar 22, 2022 | 41.45 | 41.45 | 40.90 | 41.19 | 700 | +0.29(+0.71%) |
Mar 21, 2022 | 40.00 | 41.50 | 37.53 | 40.90 | 10,482 | +1.52(+3.86%) |
Mar 18, 2022 | 38.92 | 39.45 | 38.08 | 39.38 | 7,912 | +0.45(+1.16%) |
Mar 17, 2022 | 38.67 | 39.07 | 38.56 | 38.93 | 22,768 | +0.71(+1.86%) |
Mar 16, 2022 | 38.01 | 39.09 | 38.01 | 38.22 | 64,614 | +1.13(+3.05%) |
Mar 15, 2022 | 35.60 | 37.09 | 34.72 | 37.09 | 31,105 | +1.15(+3.20%) |
Mar 14, 2022 | 37.34 | 37.57 | 35.79 | 35.94 | 6,654 | -1.40(-3.75%) |
Mar 11, 2022 | 37.00 | 37.53 | 37.00 | 37.34 | 3,335 | +0.21(+0.57%) |
Mar 10, 2022 | 35.52 | 37.13 | 35.40 | 37.13 | 12,036 | +1.78(+5.04%) |
Mar 09, 2022 | 33.49 | 35.35 | 33.49 | 35.35 | 5,714 | +1.40(+4.12%) |
Mar 08, 2022 | 33.89 | 34.27 | 32.98 | 33.95 | 4,580 | -0.49(-1.42%) |
Mar 07, 2022 | 35.16 | 35.68 | 34.06 | 34.44 | 10,262 | -0.81(-2.30%) |
Mar 04, 2022 | 34.38 | 35.30 | 34.18 | 35.25 | 12,700 | +1.40(+4.13%) |
Mar 03, 2022 | 33.46 | 34.06 | 32.96 | 33.85 | 9,316 | +0.35(+1.04%) |
Mar 02, 2022 | 33.21 | 33.90 | 33.01 | 33.50 | 4,060 | +1.04(+3.20%) |