Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.30 | 28.90 | 28.02 | 28.60 | 3,724 | +0.30(+1.06%) |
May 27, 2022 | 28.50 | 28.80 | 28.30 | 28.30 | 4,463 | -0.10(-0.35%) |
May 26, 2022 | 26.70 | 28.90 | 26.70 | 28.40 | 3,466 | +1.10(+4.03%) |
May 25, 2022 | 26.90 | 27.50 | 26.80 | 27.30 | 1,209 | +0.10(+0.37%) |
May 24, 2022 | 26.30 | 27.31 | 26.30 | 27.20 | 1,756 | -0.20(-0.73%) |
May 23, 2022 | 26.00 | 27.80 | 25.80 | 27.40 | 2,397 | +1.30(+4.98%) |
May 20, 2022 | 26.00 | 26.40 | 25.70 | 26.10 | 6,939 | -0.10(-0.38%) |
May 19, 2022 | 27.50 | 27.50 | 25.80 | 26.20 | 7,634 | -0.60(-2.24%) |
May 18, 2022 | 28.20 | 28.20 | 26.80 | 26.80 | 5,783 | -1.40(-4.96%) |
May 17, 2022 | 28.50 | 29.30 | 27.80 | 28.20 | 13,223 | +0.00(+0.00%) |
May 16, 2022 | 28.10 | 29.40 | 28.10 | 28.20 | 3,527 | -0.90(-3.09%) |
May 13, 2022 | 27.50 | 29.80 | 26.70 | 29.10 | 10,264 | -2.60(-8.20%) |
May 12, 2022 | 30.90 | 32.10 | 30.80 | 31.70 | 4,729 | -1.20(-3.65%) |
May 11, 2022 | 31.90 | 33.30 | 30.50 | 32.90 | 3,971 | +1.00(+3.13%) |
May 10, 2022 | 32.61 | 32.61 | 31.59 | 31.90 | 1,524 | +0.00(+0.00%) |
May 09, 2022 | 31.90 | 32.20 | 31.50 | 31.90 | 2,805 | -0.80(-2.45%) |
May 06, 2022 | 32.80 | 33.40 | 32.20 | 32.70 | 5,536 | -0.80(-2.39%) |
May 05, 2022 | 33.90 | 34.35 | 32.80 | 33.50 | 2,596 | -0.50(-1.47%) |
May 04, 2022 | 33.10 | 34.50 | 32.70 | 34.00 | 1,111 | +0.20(+0.59%) |
May 03, 2022 | 33.10 | 34.18 | 32.90 | 33.80 | 1,899 | +1.20(+3.68%) |
May 02, 2022 | 33.20 | 33.40 | 32.54 | 32.60 | 1,942 | -0.90(-2.69%) |
Apr 29, 2022 | 33.60 | 34.10 | 33.20 | 33.50 | 1,445 | -0.10(-0.30%) |
Apr 28, 2022 | 34.20 | 34.20 | 33.40 | 33.60 | 2,359 | -0.70(-2.04%) |
Apr 27, 2022 | 33.30 | 34.60 | 33.30 | 34.30 | 2,698 | +0.70(+2.08%) |
Apr 26, 2022 | 33.70 | 34.00 | 33.30 | 33.60 | 1,849 | +0.00(+0.00%) |
Apr 25, 2022 | 33.50 | 33.90 | 32.80 | 33.60 | 5,567 | -0.70(-2.04%) |
Apr 22, 2022 | 34.10 | 35.10 | 33.60 | 34.30 | 6,991 | -0.30(-0.87%) |
Apr 21, 2022 | 35.00 | 35.00 | 34.10 | 34.60 | 3,347 | +0.50(+1.47%) |
Apr 20, 2022 | 34.50 | 35.80 | 33.50 | 34.10 | 10,479 | -1.00(-2.85%) |
Apr 19, 2022 | 34.20 | 35.60 | 34.16 | 35.10 | 1,950 | +0.60(+1.74%) |
Apr 18, 2022 | 36.00 | 37.00 | 34.50 | 34.50 | 4,848 | -2.50(-6.76%) |
Apr 14, 2022 | 37.40 | 37.40 | 35.80 | 37.00 | 2,886 | +1.00(+2.78%) |
Apr 13, 2022 | 35.30 | 36.40 | 35.21 | 36.00 | 2,498 | +0.30(+0.84%) |
Apr 12, 2022 | 36.40 | 36.40 | 35.50 | 35.70 | 1,692 | -0.10(-0.28%) |
Apr 11, 2022 | 36.40 | 36.90 | 35.40 | 35.80 | 2,421 | -0.70(-1.92%) |
Apr 08, 2022 | 36.40 | 36.50 | 35.40 | 36.50 | 1,220 | +0.80(+2.24%) |
Apr 07, 2022 | 37.40 | 37.40 | 35.20 | 35.70 | 3,633 | -0.50(-1.38%) |
Apr 06, 2022 | 37.20 | 37.20 | 35.00 | 36.20 | 9,789 | -1.00(-2.69%) |
Apr 05, 2022 | 36.31 | 37.70 | 36.12 | 37.20 | 3,803 | +0.50(+1.36%) |
Apr 04, 2022 | 36.80 | 36.90 | 36.15 | 36.70 | 1,738 | +0.50(+1.38%) |
Apr 01, 2022 | 36.02 | 37.21 | 36.02 | 36.20 | 2,766 | -0.10(-0.28%) |
Mar 31, 2022 | 36.40 | 37.50 | 36.20 | 36.30 | 1,971 | -0.10(-0.27%) |
Mar 30, 2022 | 36.30 | 37.40 | 35.60 | 36.40 | 2,556 | -0.20(-0.55%) |
Mar 29, 2022 | 36.90 | 37.40 | 36.39 | 36.60 | 1,744 | +0.00(+0.00%) |
Mar 28, 2022 | 37.60 | 37.60 | 36.47 | 36.60 | 2,059 | -0.70(-1.88%) |
Mar 25, 2022 | 37.20 | 38.10 | 37.00 | 37.30 | 7,503 | +0.00(+0.00%) |
Mar 24, 2022 | 36.20 | 37.58 | 36.20 | 37.30 | 6,857 | +1.10(+3.04%) |
Mar 23, 2022 | 35.60 | 36.60 | 35.60 | 36.20 | 9,585 | +0.70(+1.97%) |
Mar 22, 2022 | 35.50 | 36.29 | 35.00 | 35.50 | 11,479 | -1.00(-2.74%) |
Mar 21, 2022 | 35.70 | 36.80 | 35.00 | 36.50 | 11,813 | +1.20(+3.40%) |
Mar 18, 2022 | 35.70 | 38.37 | 35.30 | 35.30 | 15,454 | -0.80(-2.22%) |
Mar 17, 2022 | 37.00 | 37.00 | 34.50 | 36.10 | 30,739 | -2.90(-7.44%) |
Mar 16, 2022 | 38.30 | 40.00 | 38.30 | 39.00 | 1,185 | +0.70(+1.83%) |
Mar 15, 2022 | 38.90 | 39.30 | 37.70 | 38.30 | 4,474 | -0.50(-1.29%) |
Mar 14, 2022 | 40.30 | 40.70 | 38.60 | 38.80 | 2,956 | -1.30(-3.24%) |
Mar 11, 2022 | 40.30 | 41.50 | 40.10 | 40.10 | 8,118 | +0.25(+0.63%) |
Mar 10, 2022 | 40.80 | 41.00 | 39.70 | 39.85 | 1,576 | -0.65(-1.60%) |
Mar 09, 2022 | 39.10 | 41.20 | 39.10 | 40.50 | 5,597 | +1.70(+4.38%) |
Mar 08, 2022 | 38.20 | 39.98 | 37.70 | 38.80 | 3,469 | +0.70(+1.84%) |
Mar 07, 2022 | 39.10 | 39.30 | 37.70 | 38.10 | 9,729 | -1.30(-3.30%) |
Mar 04, 2022 | 40.50 | 40.50 | 39.20 | 39.40 | 1,962 | -1.60(-3.90%) |
Mar 03, 2022 | 39.50 | 41.40 | 39.10 | 41.00 | 4,446 | +1.50(+3.80%) |
Mar 02, 2022 | 38.80 | 40.30 | 38.80 | 39.50 | 5,056 | +0.50(+1.28%) |