Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.69 | 31.81 | 31.07 | 31.33 | 6,278 | -0.88(-2.73%) |
May 27, 2022 | 31.27 | 32.25 | 31.27 | 32.21 | 15,511 | +0.99(+3.18%) |
May 26, 2022 | 31.25 | 31.41 | 31.21 | 31.22 | 10,068 | +0.49(+1.60%) |
May 25, 2022 | 30.83 | 30.83 | 30.27 | 30.73 | 10,579 | +0.39(+1.27%) |
May 24, 2022 | 30.45 | 30.70 | 30.27 | 30.34 | 18,391 | -1.15(-3.65%) |
May 23, 2022 | 31.31 | 31.57 | 31.23 | 31.49 | 3,501 | -0.02(-0.06%) |
May 20, 2022 | 31.50 | 31.67 | 30.52 | 31.51 | 4,907 | +0.28(+0.90%) |
May 19, 2022 | 30.83 | 31.53 | 30.79 | 31.23 | 3,447 | +0.66(+2.16%) |
May 18, 2022 | 30.64 | 30.65 | 30.51 | 30.57 | 1,823 | -1.36(-4.26%) |
May 17, 2022 | 31.05 | 31.96 | 31.05 | 31.93 | 3,215 | +1.25(+4.08%) |
May 16, 2022 | 30.58 | 30.98 | 30.58 | 30.68 | 1,553 | -0.03(-0.10%) |
May 13, 2022 | 29.54 | 30.71 | 29.54 | 30.71 | 3,164 | +2.03(+7.08%) |
May 12, 2022 | 27.98 | 28.74 | 27.91 | 28.68 | 2,111 | +0.97(+3.50%) |
May 11, 2022 | 28.95 | 29.62 | 27.71 | 27.71 | 2,600 | -1.75(-5.93%) |
May 10, 2022 | 29.13 | 29.83 | 28.99 | 29.46 | 5,534 | +1.16(+4.09%) |
May 09, 2022 | 30.07 | 30.24 | 28.14 | 28.30 | 16,316 | -2.77(-8.92%) |
May 06, 2022 | 32.12 | 32.12 | 31.03 | 31.07 | 1,730 | -1.41(-4.34%) |
May 05, 2022 | 33.92 | 34.01 | 32.34 | 32.48 | 3,744 | -2.11(-6.10%) |
May 04, 2022 | 33.72 | 34.59 | 32.77 | 34.59 | 1,001 | +0.63(+1.86%) |
May 03, 2022 | 34.27 | 34.27 | 33.70 | 33.96 | 783 | -0.03(-0.10%) |
May 02, 2022 | 33.49 | 33.99 | 32.85 | 33.99 | 9,297 | +1.06(+3.22%) |
Apr 29, 2022 | 33.81 | 34.25 | 32.93 | 32.93 | 2,160 | -0.77(-2.28%) |
Apr 28, 2022 | 33.55 | 33.74 | 32.34 | 33.70 | 2,985 | -0.31(-0.91%) |
Apr 27, 2022 | 34.40 | 34.62 | 34.01 | 34.01 | 50,875 | -0.51(-1.48%) |
Apr 26, 2022 | 35.56 | 35.74 | 34.52 | 34.52 | 7,178 | -1.76(-4.85%) |
Apr 25, 2022 | 35.59 | 36.28 | 35.59 | 36.28 | 5,073 | +0.79(+2.23%) |
Apr 22, 2022 | 36.04 | 36.45 | 35.49 | 35.49 | 4,035 | -1.09(-2.98%) |
Apr 21, 2022 | 37.27 | 37.29 | 36.51 | 36.58 | 3,435 | -1.48(-3.89%) |
Apr 20, 2022 | 38.06 | 38.39 | 37.99 | 38.06 | 6,993 | +0.07(+0.17%) |
Apr 19, 2022 | 38.04 | 38.36 | 37.85 | 37.99 | 5,281 | +0.80(+2.16%) |
Apr 18, 2022 | 38.24 | 38.24 | 37.13 | 37.19 | 9,579 | -1.62(-4.17%) |
Apr 14, 2022 | 39.35 | 39.35 | 38.78 | 38.81 | 9,789 | -0.67(-1.70%) |
Apr 13, 2022 | 38.29 | 39.53 | 38.29 | 39.48 | 10,609 | +1.03(+2.68%) |
Apr 12, 2022 | 38.95 | 38.95 | 38.29 | 38.45 | 2,191 | -0.07(-0.19%) |
Apr 11, 2022 | 38.82 | 38.88 | 38.39 | 38.52 | 4,686 | -1.49(-3.72%) |
Apr 08, 2022 | 39.89 | 40.01 | 39.89 | 40.01 | 572 | -0.34(-0.85%) |
Apr 07, 2022 | 40.25 | 40.43 | 39.79 | 40.35 | 12,068 | +0.05(+0.12%) |
Apr 06, 2022 | 39.62 | 40.41 | 39.62 | 40.30 | 5,466 | -0.52(-1.26%) |
Apr 05, 2022 | 41.01 | 41.62 | 40.82 | 40.82 | 2,883 | -0.61(-1.48%) |
Apr 04, 2022 | 40.96 | 41.48 | 40.96 | 41.43 | 2,144 | +1.01(+2.50%) |
Apr 01, 2022 | 40.37 | 40.65 | 40.37 | 40.42 | 6,453 | +0.34(+0.85%) |
Mar 30, 2022 | 40.08 | 168 | -0.33(-0.82%) | |||
Mar 29, 2022 | 40.00 | 40.41 | 39.61 | 40.41 | 3,161 | +1.54(+3.96%) |
Mar 28, 2022 | 38.63 | 39.04 | 38.23 | 38.87 | 3,456 | +0.05(+0.13%) |
Mar 25, 2022 | 38.83 | 38.83 | 38.82 | 38.82 | 1,024 | -0.58(-1.46%) |
Mar 24, 2022 | 38.73 | 39.40 | 38.52 | 39.40 | 2,028 | +0.51(+1.32%) |
Mar 23, 2022 | 38.94 | 39.48 | 38.85 | 38.88 | 4,565 | -0.92(-2.30%) |
Mar 22, 2022 | 39.43 | 39.80 | 39.38 | 39.80 | 3,902 | +1.32(+3.44%) |
Mar 21, 2022 | 39.18 | 39.28 | 38.47 | 38.47 | 1,280 | -1.01(-2.56%) |
Mar 18, 2022 | 38.25 | 39.49 | 38.25 | 39.49 | 3,674 | +0.92(+2.39%) |
Mar 17, 2022 | 37.84 | 38.56 | 37.84 | 38.56 | 2,153 | +1.34(+3.60%) |
Mar 16, 2022 | 36.61 | 37.22 | 36.41 | 37.22 | 3,997 | +1.87(+5.30%) |
Mar 15, 2022 | 34.99 | 35.35 | 34.84 | 35.35 | 3,485 | +0.67(+1.94%) |
Mar 14, 2022 | 35.97 | 36.46 | 34.68 | 34.68 | 2,640 | -1.96(-5.36%) |
Mar 11, 2022 | 38.29 | 38.29 | 36.63 | 36.64 | 2,549 | -1.36(-3.58%) |
Mar 10, 2022 | 37.70 | 38.00 | 37.55 | 38.00 | 1,712 | -0.45(-1.17%) |
Mar 09, 2022 | 37.56 | 38.56 | 37.56 | 38.45 | 3,934 | +1.62(+4.40%) |
Mar 08, 2022 | 36.58 | 37.86 | 36.19 | 36.83 | 5,984 | -0.03(-0.08%) |
Mar 07, 2022 | 37.40 | 37.40 | 36.78 | 36.86 | 4,420 | -0.55(-1.47%) |
Mar 04, 2022 | 37.77 | 37.77 | 37.24 | 37.41 | 2,966 | -0.72(-1.88%) |
Mar 03, 2022 | 38.99 | 38.99 | 38.12 | 38.12 | 1,184 | -0.98(-2.50%) |
Mar 02, 2022 | 38.33 | 39.14 | 38.33 | 39.10 | 1,582 | +0.22(+0.57%) |