Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.76 | 32.88 | 32.76 | 32.79 | 368,204 | -0.04(-0.12%) |
May 27, 2022 | 32.72 | 32.92 | 32.68 | 32.83 | 319,192 | +0.05(+0.15%) |
May 26, 2022 | 32.76 | 32.85 | 32.73 | 32.78 | 278,480 | +0.05(+0.15%) |
May 25, 2022 | 32.75 | 32.82 | 32.71 | 32.73 | 380,592 | -0.08(-0.24%) |
May 24, 2022 | 32.85 | 32.86 | 32.60 | 32.81 | 744,945 | -0.06(-0.18%) |
May 23, 2022 | 32.90 | 32.96 | 32.76 | 32.87 | 200,105 | -0.04(-0.12%) |
May 20, 2022 | 32.83 | 32.93 | 32.64 | 32.91 | 231,102 | +0.24(+0.73%) |
May 19, 2022 | 32.60 | 32.90 | 32.55 | 32.67 | 510,927 | +0.00(+0.00%) |
May 18, 2022 | 32.76 | 32.88 | 32.55 | 32.67 | 432,065 | -0.09(-0.27%) |
May 17, 2022 | 32.75 | 32.87 | 32.45 | 32.76 | 184,183 | +0.11(+0.34%) |
May 16, 2022 | 32.40 | 32.79 | 32.37 | 32.65 | 204,140 | +0.08(+0.25%) |
May 13, 2022 | 32.58 | 32.74 | 32.31 | 32.57 | 348,693 | -0.01(-0.03%) |
May 12, 2022 | 32.39 | 32.59 | 32.05 | 32.58 | 290,843 | +0.25(+0.77%) |
May 11, 2022 | 32.60 | 32.82 | 32.28 | 32.33 | 606,496 | -0.45(-1.37%) |
May 10, 2022 | 32.63 | 32.78 | 32.12 | 32.78 | 492,573 | +0.44(+1.36%) |
May 09, 2022 | 32.95 | 33.00 | 32.17 | 32.34 | 498,073 | -0.61(-1.85%) |
May 06, 2022 | 33.06 | 33.15 | 32.94 | 32.95 | 328,093 | -0.09(-0.27%) |
May 05, 2022 | 33.11 | 33.24 | 33.04 | 33.04 | 608,613 | -0.06(-0.18%) |
May 04, 2022 | 33.29 | 33.33 | 33.04 | 33.10 | 1,143,376 | -0.06(-0.18%) |
May 03, 2022 | 33.15 | 33.37 | 33.01 | 33.16 | 367,156 | +0.03(+0.09%) |
May 02, 2022 | 33.22 | 33.38 | 32.72 | 33.13 | 740,000 | -0.14(-0.42%) |
Apr 29, 2022 | 33.33 | 33.40 | 33.10 | 33.27 | 421,970 | -0.06(-0.18%) |
Apr 28, 2022 | 33.38 | 33.43 | 33.20 | 33.33 | 327,045 | +0.05(+0.15%) |
Apr 27, 2022 | 33.25 | 33.48 | 33.25 | 33.28 | 839,064 | -0.14(-0.42%) |
Apr 26, 2022 | 33.30 | 33.57 | 33.20 | 33.42 | 1,088,970 | +0.14(+0.42%) |
Apr 25, 2022 | 33.35 | 33.48 | 33.21 | 33.28 | 1,002,491 | -0.14(-0.42%) |
Apr 22, 2022 | 33.45 | 33.52 | 33.42 | 33.42 | 695,095 | +0.00(+0.00%) |
Apr 21, 2022 | 33.48 | 33.51 | 33.42 | 33.42 | 992,229 | +0.00(+0.00%) |
Apr 20, 2022 | 33.52 | 33.58 | 33.42 | 33.42 | 2,080,997 | -0.08(-0.24%) |
Apr 19, 2022 | 33.52 | 33.55 | 33.44 | 33.50 | 3,168,509 | -0.01(-0.03%) |
Apr 18, 2022 | 33.45 | 33.93 | 33.41 | 33.51 | 4,227,333 | +7.46(+28.64%) |
Apr 14, 2022 | 26.05 | 26.40 | 25.94 | 26.05 | 143,862 | +0.15(+0.58%) |
Apr 13, 2022 | 25.61 | 25.91 | 25.02 | 25.90 | 169,908 | +0.41(+1.61%) |
Apr 12, 2022 | 25.24 | 25.85 | 25.24 | 25.49 | 168,958 | +0.48(+1.92%) |
Apr 11, 2022 | 25.64 | 25.64 | 24.85 | 25.01 | 212,124 | -0.59(-2.30%) |
Apr 08, 2022 | 25.52 | 25.93 | 25.51 | 25.60 | 157,763 | -0.03(-0.12%) |
Apr 07, 2022 | 25.34 | 26.15 | 24.82 | 25.63 | 174,913 | +0.40(+1.59%) |
Apr 06, 2022 | 25.08 | 25.50 | 24.71 | 25.23 | 153,175 | -0.13(-0.51%) |
Apr 05, 2022 | 25.70 | 25.80 | 25.17 | 25.36 | 190,834 | -0.36(-1.40%) |
Apr 04, 2022 | 27.01 | 27.25 | 25.62 | 25.72 | 185,818 | -1.43(-5.27%) |
Apr 01, 2022 | 26.37 | 27.24 | 26.37 | 27.15 | 235,335 | +0.87(+3.31%) |
Mar 31, 2022 | 25.90 | 26.40 | 25.88 | 26.28 | 129,742 | +0.34(+1.31%) |
Mar 30, 2022 | 26.20 | 26.73 | 25.87 | 25.94 | 103,713 | -0.33(-1.26%) |
Mar 29, 2022 | 25.97 | 26.49 | 25.97 | 26.27 | 190,324 | +0.60(+2.34%) |
Mar 28, 2022 | 25.96 | 26.38 | 25.45 | 25.67 | 117,386 | -0.41(-1.57%) |
Mar 25, 2022 | 25.16 | 26.19 | 25.11 | 26.08 | 165,012 | +0.93(+3.70%) |
Mar 24, 2022 | 24.27 | 25.18 | 23.94 | 25.15 | 105,597 | +0.84(+3.46%) |
Mar 23, 2022 | 25.19 | 25.19 | 24.16 | 24.31 | 147,225 | -1.00(-3.95%) |
Mar 22, 2022 | 25.36 | 25.93 | 25.14 | 25.31 | 131,403 | +0.08(+0.32%) |
Mar 21, 2022 | 25.56 | 25.80 | 24.96 | 25.23 | 66,677 | -0.33(-1.29%) |
Mar 18, 2022 | 25.80 | 26.02 | 25.30 | 25.56 | 281,182 | -0.22(-0.85%) |
Mar 17, 2022 | 25.60 | 26.10 | 25.43 | 25.78 | 85,674 | -0.02(-0.08%) |
Mar 16, 2022 | 25.73 | 26.14 | 25.41 | 25.80 | 154,672 | +0.34(+1.34%) |
Mar 15, 2022 | 25.32 | 25.75 | 25.10 | 25.46 | 152,833 | +0.13(+0.51%) |
Mar 14, 2022 | 25.01 | 26.14 | 25.01 | 25.33 | 160,140 | +0.57(+2.30%) |
Mar 11, 2022 | 25.17 | 25.57 | 24.42 | 24.76 | 204,710 | -0.47(-1.86%) |
Mar 10, 2022 | 25.55 | 26.32 | 24.79 | 25.23 | 139,705 | -0.73(-2.81%) |
Mar 09, 2022 | 26.13 | 26.41 | 25.62 | 25.96 | 84,579 | +0.22(+0.85%) |
Mar 08, 2022 | 26.87 | 27.09 | 25.63 | 25.74 | 150,903 | -1.26(-4.67%) |
Mar 07, 2022 | 26.88 | 27.33 | 26.24 | 27.00 | 108,307 | +0.23(+0.86%) |
Mar 04, 2022 | 26.89 | 27.74 | 26.39 | 26.77 | 82,224 | -0.45(-1.65%) |
Mar 03, 2022 | 27.62 | 27.62 | 27.13 | 27.22 | 86,961 | -0.27(-0.98%) |
Mar 02, 2022 | 27.15 | 27.81 | 27.09 | 27.49 | 100,442 | +0.36(+1.33%) |