Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.87 | 33.87 | 32.93 | 33.41 | 76,455 | -0.76(-2.22%) |
May 27, 2022 | 33.95 | 34.34 | 33.46 | 34.17 | 57,999 | +0.11(+0.32%) |
May 26, 2022 | 32.62 | 34.64 | 32.45 | 34.06 | 113,249 | +1.48(+4.54%) |
May 25, 2022 | 34.06 | 34.06 | 32.58 | 32.58 | 78,392 | -1.82(-5.29%) |
May 24, 2022 | 33.24 | 34.70 | 32.52 | 34.40 | 143,008 | +1.21(+3.65%) |
May 23, 2022 | 30.60 | 33.44 | 30.39 | 33.19 | 102,656 | +2.57(+8.41%) |
May 20, 2022 | 31.11 | 31.48 | 30.20 | 30.61 | 50,329 | -0.43(-1.37%) |
May 19, 2022 | 30.33 | 31.71 | 29.65 | 31.04 | 74,556 | +0.57(+1.87%) |
May 18, 2022 | 30.79 | 32.13 | 30.28 | 30.47 | 142,440 | -0.12(-0.39%) |
May 17, 2022 | 30.54 | 30.95 | 30.28 | 30.59 | 29,026 | +0.30(+0.99%) |
May 16, 2022 | 29.28 | 30.38 | 29.04 | 30.29 | 53,270 | +1.06(+3.63%) |
May 13, 2022 | 29.70 | 29.93 | 29.23 | 29.23 | 44,723 | -0.48(-1.62%) |
May 12, 2022 | 28.97 | 29.80 | 28.82 | 29.71 | 43,647 | +0.70(+2.41%) |
May 11, 2022 | 30.00 | 30.00 | 28.36 | 29.01 | 84,389 | -0.81(-2.72%) |
May 10, 2022 | 28.90 | 29.96 | 28.64 | 29.82 | 109,225 | +0.98(+3.40%) |
May 09, 2022 | 27.97 | 29.10 | 27.62 | 28.84 | 123,410 | +0.75(+2.67%) |
May 06, 2022 | 25.71 | 28.26 | 25.71 | 28.09 | 73,255 | +0.80(+2.93%) |
May 05, 2022 | 26.91 | 27.76 | 26.27 | 27.29 | 54,727 | +0.44(+1.64%) |
May 04, 2022 | 27.02 | 27.09 | 26.37 | 26.85 | 48,005 | +0.02(+0.07%) |
May 03, 2022 | 26.69 | 27.23 | 26.16 | 26.83 | 40,924 | +0.29(+1.09%) |
May 02, 2022 | 26.73 | 27.08 | 26.30 | 26.54 | 51,606 | -0.17(-0.64%) |
Apr 29, 2022 | 27.04 | 27.16 | 26.60 | 26.71 | 47,386 | -0.31(-1.15%) |
Apr 28, 2022 | 27.35 | 27.35 | 26.04 | 27.02 | 57,313 | -0.09(-0.33%) |
Apr 27, 2022 | 27.16 | 27.54 | 26.73 | 27.11 | 51,474 | -0.05(-0.18%) |
Apr 26, 2022 | 27.15 | 27.48 | 26.74 | 27.16 | 66,643 | -0.03(-0.11%) |
Apr 25, 2022 | 26.88 | 27.50 | 26.00 | 27.19 | 78,472 | +0.21(+0.78%) |
Apr 22, 2022 | 27.00 | 27.38 | 26.71 | 26.98 | 295,172 | -0.02(-0.07%) |
Apr 21, 2022 | 28.34 | 28.54 | 26.58 | 27.00 | 88,124 | -1.24(-4.39%) |
Apr 20, 2022 | 27.83 | 28.59 | 27.83 | 28.24 | 48,202 | +0.43(+1.55%) |
Apr 19, 2022 | 27.25 | 28.49 | 27.14 | 27.81 | 56,938 | +0.65(+2.39%) |
Apr 18, 2022 | 26.34 | 28.06 | 26.06 | 27.16 | 73,390 | +0.90(+3.43%) |
Apr 14, 2022 | 25.56 | 26.50 | 25.56 | 26.26 | 56,777 | +0.81(+3.18%) |
Apr 13, 2022 | 25.36 | 25.50 | 25.02 | 25.45 | 82,552 | +0.16(+0.63%) |
Apr 12, 2022 | 25.04 | 25.35 | 24.95 | 25.29 | 37,718 | +0.49(+1.98%) |
Apr 11, 2022 | 24.59 | 25.07 | 24.55 | 24.80 | 42,751 | +0.00(+0.00%) |
Apr 08, 2022 | 25.09 | 25.17 | 24.68 | 24.80 | 38,706 | -0.27(-1.08%) |
Apr 07, 2022 | 25.98 | 26.15 | 24.30 | 25.07 | 85,105 | -1.01(-3.87%) |
Apr 06, 2022 | 26.26 | 26.26 | 25.73 | 26.08 | 72,235 | -0.18(-0.69%) |
Apr 05, 2022 | 26.27 | 26.46 | 25.95 | 26.26 | 48,546 | -0.13(-0.49%) |
Apr 04, 2022 | 26.07 | 26.52 | 25.95 | 26.39 | 38,792 | +0.53(+2.05%) |
Apr 01, 2022 | 25.68 | 26.19 | 25.65 | 25.86 | 50,128 | +0.41(+1.61%) |
Mar 31, 2022 | 24.76 | 25.51 | 24.76 | 25.45 | 80,623 | +0.85(+3.46%) |
Mar 30, 2022 | 25.12 | 25.18 | 24.57 | 24.60 | 48,947 | -0.73(-2.88%) |
Mar 29, 2022 | 25.28 | 25.45 | 24.95 | 25.33 | 48,953 | +0.05(+0.20%) |
Mar 28, 2022 | 25.54 | 25.54 | 24.98 | 25.28 | 36,769 | -0.10(-0.39%) |
Mar 25, 2022 | 25.28 | 25.64 | 24.68 | 25.38 | 48,367 | -0.03(-0.12%) |
Mar 24, 2022 | 25.98 | 26.18 | 25.28 | 25.41 | 25,567 | -0.61(-2.34%) |
Mar 23, 2022 | 26.24 | 26.24 | 25.83 | 26.02 | 26,998 | -0.37(-1.40%) |
Mar 22, 2022 | 26.17 | 26.54 | 26.10 | 26.39 | 32,905 | +0.07(+0.27%) |
Mar 21, 2022 | 27.34 | 27.35 | 26.20 | 26.32 | 37,010 | -1.07(-3.91%) |
Mar 18, 2022 | 27.11 | 27.96 | 26.62 | 27.39 | 173,465 | -0.05(-0.18%) |
Mar 17, 2022 | 28.36 | 28.54 | 27.06 | 27.44 | 48,056 | -1.12(-3.92%) |
Mar 16, 2022 | 28.29 | 29.90 | 28.29 | 28.56 | 42,529 | -0.10(-0.35%) |
Mar 15, 2022 | 28.52 | 28.74 | 27.61 | 28.66 | 29,809 | +0.38(+1.34%) |
Mar 14, 2022 | 29.53 | 29.57 | 28.03 | 28.28 | 36,945 | -1.05(-3.58%) |
Mar 11, 2022 | 28.96 | 29.50 | 28.85 | 29.33 | 38,422 | +0.50(+1.73%) |
Mar 10, 2022 | 28.24 | 28.95 | 27.94 | 28.83 | 20,267 | +0.26(+0.91%) |
Mar 09, 2022 | 28.80 | 28.88 | 28.25 | 28.57 | 24,719 | +0.21(+0.74%) |
Mar 08, 2022 | 28.85 | 29.02 | 28.25 | 28.36 | 63,482 | -0.44(-1.53%) |
Mar 07, 2022 | 29.00 | 29.16 | 28.52 | 28.80 | 19,435 | -0.22(-0.76%) |
Mar 04, 2022 | 29.13 | 29.36 | 28.62 | 29.02 | 20,514 | -0.41(-1.39%) |
Mar 03, 2022 | 29.40 | 29.70 | 28.79 | 29.43 | 21,714 | +0.15(+0.51%) |
Mar 02, 2022 | 27.68 | 29.54 | 27.68 | 29.28 | 16,340 | +1.16(+4.13%) |