Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.45 | 31.45 | 30.78 | 30.84 | 90,749 | -0.11(-0.36%) |
May 27, 2022 | 30.34 | 31.09 | 30.34 | 30.95 | 44,224 | +0.71(+2.34%) |
May 26, 2022 | 30.08 | 30.62 | 30.08 | 30.24 | 62,033 | +0.46(+1.53%) |
May 25, 2022 | 29.10 | 29.84 | 29.09 | 29.79 | 34,142 | +0.97(+3.38%) |
May 24, 2022 | 28.68 | 28.91 | 28.11 | 28.81 | 53,242 | -0.03(-0.09%) |
May 23, 2022 | 28.74 | 29.21 | 28.64 | 28.84 | 57,947 | +0.28(+1.00%) |
May 20, 2022 | 28.61 | 29.08 | 27.98 | 28.55 | 58,528 | +0.03(+0.09%) |
May 19, 2022 | 27.55 | 28.80 | 27.11 | 28.53 | 119,949 | +0.50(+1.78%) |
May 18, 2022 | 29.02 | 29.02 | 27.64 | 28.03 | 51,774 | -0.52(-1.81%) |
May 17, 2022 | 28.37 | 28.63 | 27.94 | 28.54 | 95,183 | +0.84(+3.02%) |
May 16, 2022 | 27.07 | 28.16 | 27.07 | 27.71 | 136,059 | +0.60(+2.22%) |
May 13, 2022 | 26.31 | 27.29 | 26.31 | 27.11 | 127,548 | +1.57(+6.13%) |
May 12, 2022 | 26.18 | 26.58 | 25.39 | 25.54 | 193,271 | -0.80(-3.02%) |
May 11, 2022 | 27.42 | 28.39 | 26.34 | 26.34 | 117,489 | -0.68(-2.51%) |
May 10, 2022 | 27.63 | 28.31 | 26.40 | 27.01 | 61,549 | -0.38(-1.39%) |
May 09, 2022 | 29.42 | 29.42 | 27.26 | 27.39 | 130,292 | -2.43(-8.14%) |
May 06, 2022 | 29.36 | 29.86 | 28.62 | 29.82 | 59,825 | +0.36(+1.24%) |
May 05, 2022 | 30.52 | 30.52 | 28.73 | 29.46 | 72,601 | -0.86(-2.85%) |
May 04, 2022 | 29.45 | 30.33 | 29.05 | 30.32 | 27,216 | +1.41(+4.89%) |
May 03, 2022 | 28.07 | 29.10 | 28.06 | 28.91 | 56,964 | +0.74(+2.61%) |
May 02, 2022 | 28.05 | 28.42 | 27.35 | 28.17 | 48,756 | -0.16(-0.57%) |
Apr 29, 2022 | 29.42 | 29.70 | 28.18 | 28.33 | 44,921 | -1.08(-3.68%) |
Apr 28, 2022 | 28.70 | 29.58 | 28.21 | 29.42 | 43,754 | +0.97(+3.42%) |
Apr 27, 2022 | 28.39 | 28.85 | 28.07 | 28.44 | 63,304 | +0.22(+0.78%) |
Apr 26, 2022 | 28.22 | 28.99 | 28.18 | 28.22 | 55,363 | -0.10(-0.36%) |
Apr 25, 2022 | 28.52 | 28.67 | 26.96 | 28.32 | 97,847 | -1.02(-3.49%) |
Apr 22, 2022 | 30.40 | 30.62 | 29.33 | 29.35 | 80,208 | -1.39(-4.52%) |
Apr 21, 2022 | 32.09 | 32.15 | 30.64 | 30.74 | 81,642 | -1.12(-3.51%) |
Apr 20, 2022 | 31.45 | 31.94 | 31.33 | 31.85 | 98,669 | +0.53(+1.70%) |
Apr 19, 2022 | 30.91 | 31.44 | 30.66 | 31.32 | 90,309 | +0.37(+1.20%) |
Apr 18, 2022 | 30.65 | 31.22 | 30.47 | 30.95 | 111,850 | +0.49(+1.61%) |
Apr 14, 2022 | 30.12 | 30.64 | 30.12 | 30.46 | 110,276 | +0.35(+1.15%) |
Apr 13, 2022 | 29.80 | 30.16 | 29.56 | 30.11 | 49,669 | +0.43(+1.45%) |
Apr 12, 2022 | 29.14 | 29.70 | 29.14 | 29.68 | 41,402 | +0.82(+2.84%) |
Apr 11, 2022 | 29.03 | 29.09 | 28.70 | 28.86 | 62,625 | -0.35(-1.19%) |
Apr 08, 2022 | 28.90 | 29.25 | 28.72 | 29.20 | 25,484 | +0.30(+1.05%) |
Apr 07, 2022 | 28.70 | 28.93 | 27.98 | 28.90 | 65,568 | +0.19(+0.68%) |
Apr 06, 2022 | 28.99 | 28.99 | 28.46 | 28.70 | 40,018 | -0.16(-0.56%) |
Apr 05, 2022 | 29.37 | 29.59 | 28.76 | 28.87 | 37,112 | -0.39(-1.33%) |
Apr 04, 2022 | 29.29 | 29.37 | 28.73 | 29.25 | 77,005 | +0.22(+0.76%) |
Apr 01, 2022 | 28.56 | 29.23 | 28.56 | 29.03 | 43,321 | +0.50(+1.75%) |
Mar 31, 2022 | 28.65 | 29.10 | 28.54 | 28.54 | 45,555 | -0.25(-0.85%) |
Mar 30, 2022 | 28.60 | 28.94 | 28.50 | 28.78 | 75,924 | +0.34(+1.19%) |
Mar 29, 2022 | 27.73 | 28.44 | 27.58 | 28.44 | 58,537 | +0.33(+1.17%) |
Mar 28, 2022 | 28.13 | 28.17 | 27.52 | 28.11 | 73,038 | -0.33(-1.16%) |
Mar 25, 2022 | 27.71 | 28.46 | 27.71 | 28.44 | 52,302 | +0.63(+2.28%) |
Mar 24, 2022 | 27.62 | 27.91 | 27.52 | 27.81 | 45,418 | +0.41(+1.51%) |
Mar 23, 2022 | 27.37 | 27.73 | 27.33 | 27.39 | 67,907 | +0.21(+0.78%) |
Mar 22, 2022 | 27.37 | 27.38 | 26.81 | 27.18 | 45,128 | -0.08(-0.28%) |
Mar 21, 2022 | 26.56 | 27.37 | 26.56 | 27.26 | 48,566 | +0.98(+3.74%) |
Mar 18, 2022 | 26.34 | 26.49 | 26.03 | 26.28 | 43,083 | +0.02(+0.06%) |
Mar 17, 2022 | 25.94 | 26.48 | 25.87 | 26.26 | 26,135 | +0.74(+2.92%) |
Mar 16, 2022 | 25.24 | 25.68 | 25.09 | 25.51 | 97,110 | +0.44(+1.76%) |
Mar 15, 2022 | 24.85 | 25.38 | 24.48 | 25.07 | 62,458 | -0.44(-1.72%) |
Mar 14, 2022 | 26.24 | 26.24 | 25.26 | 25.51 | 80,281 | -1.06(-3.98%) |
Mar 11, 2022 | 27.34 | 27.42 | 26.51 | 26.57 | 115,358 | -0.86(-3.15%) |
Mar 10, 2022 | 26.45 | 27.55 | 26.45 | 27.44 | 105,343 | +0.80(+2.99%) |
Mar 09, 2022 | 26.49 | 26.96 | 26.13 | 26.64 | 114,923 | -0.32(-1.19%) |
Mar 08, 2022 | 27.31 | 28.21 | 26.83 | 26.96 | 90,337 | +0.07(+0.25%) |
Mar 07, 2022 | 27.46 | 28.10 | 26.53 | 26.89 | 160,287 | -0.48(-1.76%) |
Mar 04, 2022 | 27.32 | 27.38 | 26.70 | 27.38 | 162,336 | +0.07(+0.25%) |
Mar 03, 2022 | 27.23 | 27.43 | 26.77 | 27.31 | 69,584 | +0.08(+0.28%) |
Mar 02, 2022 | 27.00 | 27.44 | 26.89 | 27.23 | 95,717 | +0.59(+2.22%) |