Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.33 | 29.70 | 28.62 | 28.88 | 405,209 | -0.77(-2.59%) |
May 27, 2022 | 29.55 | 29.81 | 28.88 | 29.64 | 242,913 | +0.57(+1.98%) |
May 26, 2022 | 28.53 | 29.45 | 28.53 | 29.07 | 362,342 | +0.72(+2.53%) |
May 25, 2022 | 27.02 | 28.57 | 26.70 | 28.35 | 410,409 | +1.13(+4.15%) |
May 24, 2022 | 27.41 | 27.51 | 26.26 | 27.22 | 276,150 | -0.49(-1.76%) |
May 23, 2022 | 27.12 | 27.83 | 26.70 | 27.71 | 595,594 | +1.39(+5.28%) |
May 20, 2022 | 27.25 | 27.82 | 25.84 | 26.32 | 348,330 | -0.48(-1.79%) |
May 19, 2022 | 25.43 | 27.19 | 25.33 | 26.80 | 423,880 | +1.48(+5.87%) |
May 18, 2022 | 26.62 | 27.24 | 25.12 | 25.31 | 582,574 | -1.26(-4.76%) |
May 17, 2022 | 26.78 | 26.87 | 26.25 | 26.58 | 292,515 | +0.69(+2.66%) |
May 16, 2022 | 26.73 | 26.83 | 25.73 | 25.89 | 524,760 | -0.09(-0.33%) |
May 13, 2022 | 25.48 | 26.27 | 25.16 | 25.97 | 644,128 | +1.01(+4.03%) |
May 12, 2022 | 24.71 | 25.29 | 23.59 | 24.97 | 1,115,893 | -0.51(-1.99%) |
May 11, 2022 | 26.08 | 28.07 | 25.31 | 25.48 | 2,190,545 | -5.94(-18.91%) |
May 10, 2022 | 31.89 | 32.06 | 30.79 | 31.42 | 337,139 | +0.28(+0.89%) |
May 09, 2022 | 31.29 | 32.02 | 30.49 | 31.14 | 273,934 | -1.36(-4.19%) |
May 06, 2022 | 31.99 | 32.62 | 30.56 | 32.50 | 380,769 | +0.21(+0.65%) |
May 05, 2022 | 38.36 | 39.15 | 31.14 | 32.29 | 580,329 | -5.88(-15.41%) |
May 04, 2022 | 36.62 | 38.41 | 35.27 | 38.17 | 392,974 | +1.66(+4.54%) |
May 03, 2022 | 34.54 | 36.85 | 34.04 | 36.51 | 286,908 | +1.99(+5.77%) |
May 02, 2022 | 34.99 | 35.31 | 33.26 | 34.52 | 239,577 | -0.75(-2.12%) |
Apr 29, 2022 | 37.08 | 37.40 | 35.02 | 35.27 | 406,642 | -1.75(-4.74%) |
Apr 28, 2022 | 35.44 | 37.34 | 34.82 | 37.02 | 211,113 | +1.75(+4.97%) |
Apr 27, 2022 | 35.15 | 36.39 | 34.59 | 35.27 | 354,646 | +0.79(+2.28%) |
Apr 26, 2022 | 35.60 | 35.70 | 34.30 | 34.48 | 280,819 | -1.19(-3.33%) |
Apr 25, 2022 | 35.71 | 36.23 | 33.63 | 35.67 | 403,695 | -1.17(-3.17%) |
Apr 22, 2022 | 38.95 | 39.68 | 36.59 | 36.84 | 404,379 | -2.25(-5.76%) |
Apr 21, 2022 | 41.49 | 42.24 | 38.38 | 39.09 | 457,139 | -2.11(-5.12%) |
Apr 20, 2022 | 41.13 | 42.07 | 40.64 | 41.20 | 318,898 | +0.13(+0.33%) |
Apr 19, 2022 | 39.51 | 41.44 | 38.92 | 41.06 | 514,448 | +1.33(+3.35%) |
Apr 18, 2022 | 39.51 | 41.01 | 39.33 | 39.73 | 504,631 | +0.45(+1.15%) |
Apr 14, 2022 | 38.03 | 39.64 | 38.03 | 39.28 | 429,088 | +1.25(+3.27%) |
Apr 13, 2022 | 34.91 | 38.13 | 34.81 | 38.04 | 372,056 | +3.51(+10.16%) |
Apr 12, 2022 | 33.16 | 35.26 | 33.16 | 34.53 | 452,824 | +2.00(+6.16%) |
Apr 11, 2022 | 31.62 | 32.75 | 31.22 | 32.53 | 260,953 | +0.85(+2.69%) |
Apr 08, 2022 | 31.87 | 31.99 | 31.28 | 31.67 | 239,126 | -0.18(-0.57%) |
Apr 07, 2022 | 31.13 | 32.10 | 31.05 | 31.86 | 265,180 | +0.95(+3.07%) |
Apr 06, 2022 | 31.54 | 31.68 | 30.47 | 30.91 | 322,059 | -0.78(-2.45%) |
Apr 05, 2022 | 33.02 | 33.64 | 31.57 | 31.68 | 287,933 | -1.45(-4.37%) |
Apr 04, 2022 | 33.39 | 33.80 | 32.68 | 33.13 | 279,041 | -0.16(-0.49%) |
Apr 01, 2022 | 32.79 | 33.72 | 32.38 | 33.29 | 333,528 | -0.26(-0.77%) |
Mar 31, 2022 | 34.15 | 34.79 | 33.53 | 33.55 | 280,908 | -0.58(-1.71%) |
Mar 30, 2022 | 34.32 | 35.10 | 34.07 | 34.14 | 200,310 | +0.03(+0.08%) |
Mar 29, 2022 | 35.09 | 35.27 | 33.73 | 34.11 | 301,021 | -1.16(-3.29%) |
Mar 28, 2022 | 36.84 | 36.84 | 34.58 | 35.27 | 237,185 | -1.57(-4.27%) |
Mar 25, 2022 | 37.14 | 37.92 | 36.57 | 36.84 | 191,484 | -0.19(-0.52%) |
Mar 24, 2022 | 36.14 | 37.22 | 36.09 | 37.03 | 161,200 | +1.03(+2.87%) |
Mar 23, 2022 | 35.65 | 36.40 | 35.34 | 35.99 | 180,380 | +0.13(+0.37%) |
Mar 22, 2022 | 36.68 | 37.68 | 35.16 | 35.86 | 259,418 | -0.41(-1.14%) |
Mar 21, 2022 | 34.84 | 36.41 | 34.84 | 36.27 | 254,215 | +1.80(+5.23%) |
Mar 18, 2022 | 35.05 | 35.22 | 32.87 | 34.47 | 1,283,437 | -0.24(-0.69%) |
Mar 17, 2022 | 33.41 | 35.08 | 32.92 | 34.71 | 284,029 | +1.28(+3.84%) |
Mar 16, 2022 | 32.07 | 33.61 | 32.07 | 33.43 | 397,541 | +1.86(+5.89%) |
Mar 15, 2022 | 30.45 | 31.80 | 29.74 | 31.57 | 203,289 | +0.68(+2.20%) |
Mar 14, 2022 | 30.40 | 31.86 | 30.18 | 30.89 | 390,748 | +0.53(+1.74%) |
Mar 11, 2022 | 31.45 | 31.56 | 30.12 | 30.36 | 228,869 | -1.40(-4.40%) |
Mar 10, 2022 | 29.46 | 32.22 | 31.76 | 295,504 | +2.12(+7.14%) | |
Mar 09, 2022 | 28.36 | 30.04 | 28.32 | 29.64 | 236,523 | +1.39(+4.92%) |
Mar 08, 2022 | 29.42 | 29.42 | 27.31 | 28.25 | 397,062 | -0.72(-2.48%) |
Mar 07, 2022 | 30.50 | 31.99 | 28.26 | 28.97 | 518,089 | -1.52(-5.00%) |
Mar 04, 2022 | 29.09 | 31.08 | 28.87 | 30.50 | 593,127 | +1.18(+4.02%) |
Mar 03, 2022 | 27.57 | 29.36 | 27.37 | 29.32 | 349,229 | +2.18(+8.05%) |
Mar 02, 2022 | 25.30 | 27.20 | 25.30 | 27.13 | 264,728 | +2.15(+8.59%) |