Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.34 | 36.00 | 35.34 | 35.80 | 135,064 | +0.97(+2.78%) |
May 27, 2022 | 34.88 | 34.88 | 34.15 | 34.83 | 103,011 | +0.17(+0.50%) |
May 26, 2022 | 33.16 | 35.20 | 33.11 | 34.66 | 75,980 | +1.76(+5.35%) |
May 25, 2022 | 32.93 | 33.20 | 32.71 | 32.90 | 63,669 | +1.05(+3.30%) |
May 24, 2022 | 33.33 | 33.64 | 31.80 | 31.85 | 79,433 | -2.34(-6.84%) |
May 23, 2022 | 34.20 | 34.40 | 33.94 | 34.19 | 114,728 | +0.86(+2.58%) |
May 20, 2022 | 34.50 | 34.50 | 32.69 | 33.33 | 173,833 | -0.29(-0.85%) |
May 19, 2022 | 33.19 | 33.98 | 32.17 | 33.62 | 84,336 | +1.35(+4.17%) |
May 18, 2022 | 32.41 | 33.25 | 32.27 | 32.27 | 168,319 | -0.13(-0.40%) |
May 17, 2022 | 32.11 | 32.50 | 32.07 | 32.40 | 100,217 | +2.00(+6.58%) |
May 16, 2022 | 29.88 | 30.69 | 29.88 | 30.40 | 64,625 | +0.09(+0.30%) |
May 13, 2022 | 29.78 | 30.51 | 29.64 | 30.31 | 112,134 | +1.81(+6.35%) |
May 12, 2022 | 27.85 | 29.26 | 27.85 | 28.50 | 95,733 | +0.30(+1.06%) |
May 11, 2022 | 29.10 | 30.16 | 28.20 | 28.20 | 89,881 | +1.10(+4.06%) |
May 10, 2022 | 26.95 | 27.52 | 26.39 | 27.10 | 71,076 | +0.71(+2.69%) |
May 09, 2022 | 27.60 | 28.30 | 26.38 | 26.39 | 262,414 | -2.41(-8.37%) |
May 06, 2022 | 28.65 | 29.09 | 28.54 | 28.80 | 34,629 | -0.20(-0.69%) |
May 05, 2022 | 30.60 | 30.74 | 28.75 | 29.00 | 76,938 | -1.90(-6.15%) |
May 04, 2022 | 29.91 | 31.00 | 29.80 | 30.90 | 58,035 | +0.78(+2.59%) |
May 03, 2022 | 29.99 | 30.12 | 29.51 | 30.12 | 227,329 | +1.12(+3.86%) |
May 02, 2022 | 29.50 | 29.50 | 28.28 | 29.00 | 52,512 | -0.02(-0.07%) |
Apr 29, 2022 | 29.26 | 29.95 | 29.00 | 29.02 | 41,042 | +0.09(+0.30%) |
Apr 28, 2022 | 29.08 | 29.50 | 28.25 | 28.93 | 40,580 | +0.46(+1.60%) |
Apr 27, 2022 | 28.14 | 28.80 | 28.14 | 28.48 | 65,093 | +0.98(+3.55%) |
Apr 26, 2022 | 28.70 | 28.88 | 27.50 | 27.50 | 120,257 | -1.10(-3.85%) |
Apr 25, 2022 | 28.00 | 28.60 | 27.70 | 28.60 | 48,998 | -0.67(-2.29%) |
Apr 22, 2022 | 29.08 | 29.74 | 28.86 | 29.27 | 27,418 | +0.76(+2.65%) |
Apr 21, 2022 | 28.58 | 29.80 | 28.50 | 28.51 | 53,590 | -1.19(-3.99%) |
Apr 20, 2022 | 30.48 | 30.84 | 29.60 | 29.70 | 40,568 | -1.05(-3.41%) |
Apr 19, 2022 | 30.83 | 30.83 | 30.08 | 30.75 | 59,167 | +1.04(+3.48%) |
Apr 18, 2022 | 29.44 | 30.00 | 29.00 | 29.71 | 80,708 | -0.29(-0.95%) |
Apr 14, 2022 | 29.87 | 30.93 | 29.75 | 30.00 | 61,198 | +0.35(+1.18%) |
Apr 13, 2022 | 28.79 | 29.93 | 28.79 | 29.65 | 48,919 | +1.45(+5.14%) |
Apr 12, 2022 | 27.47 | 29.51 | 27.47 | 28.20 | 46,097 | -0.29(-1.02%) |
Apr 11, 2022 | 27.66 | 28.88 | 27.57 | 28.49 | 116,745 | -1.60(-5.30%) |
Apr 08, 2022 | 30.75 | 30.75 | 30.09 | 30.09 | 50,607 | +0.04(+0.12%) |
Apr 07, 2022 | 29.88 | 31.03 | 29.52 | 30.05 | 52,510 | +0.02(+0.08%) |
Apr 06, 2022 | 30.25 | 30.74 | 29.63 | 30.02 | 79,089 | -0.48(-1.56%) |
Apr 05, 2022 | 31.32 | 31.55 | 30.50 | 30.50 | 95,241 | -0.90(-2.87%) |
Apr 04, 2022 | 31.05 | 31.40 | 30.52 | 31.40 | 165,458 | +2.54(+8.80%) |
Apr 01, 2022 | 29.83 | 29.83 | 28.30 | 28.86 | 35,840 | +1.00(+3.59%) |
Mar 31, 2022 | 28.44 | 28.77 | 27.57 | 27.86 | 101,139 | -0.69(-2.42%) |
Mar 30, 2022 | 28.18 | 29.00 | 28.11 | 28.55 | 76,990 | +1.09(+3.97%) |
Mar 29, 2022 | 27.51 | 28.63 | 27.13 | 27.46 | 73,411 | -0.03(-0.11%) |
Mar 28, 2022 | 26.61 | 27.56 | 26.61 | 27.49 | 68,169 | +0.19(+0.70%) |
Mar 25, 2022 | 27.99 | 27.99 | 26.75 | 27.30 | 74,470 | -1.50(-5.21%) |
Mar 24, 2022 | 28.35 | 29.87 | 28.35 | 28.80 | 46,226 | +0.12(+0.42%) |
Mar 23, 2022 | 27.88 | 29.25 | 27.88 | 28.68 | 143,198 | +0.36(+1.29%) |
Mar 22, 2022 | 27.41 | 28.44 | 27.41 | 28.32 | 84,881 | +0.89(+3.23%) |
Mar 21, 2022 | 28.17 | 28.17 | 26.95 | 27.43 | 77,642 | -1.00(-3.50%) |
Mar 18, 2022 | 27.00 | 28.57 | 27.00 | 28.43 | 131,970 | +1.48(+5.47%) |
Mar 17, 2022 | 27.36 | 28.39 | 26.40 | 26.95 | 130,107 | -0.53(-1.93%) |
Mar 16, 2022 | 25.00 | 27.50 | 24.76 | 27.48 | 199,287 | +5.09(+22.74%) |
Mar 15, 2022 | 21.49 | 22.70 | 21.42 | 22.39 | 335,528 | +0.69(+3.18%) |
Mar 14, 2022 | 22.15 | 22.88 | 21.62 | 21.70 | 242,585 | -2.04(-8.59%) |
Mar 11, 2022 | 25.06 | 25.50 | 23.62 | 23.74 | 227,116 | -0.82(-3.34%) |
Mar 10, 2022 | 24.63 | 26.17 | 24.50 | 24.56 | 73,123 | -1.04(-4.06%) |
Mar 09, 2022 | 24.66 | 25.60 | 24.66 | 25.60 | 119,126 | +1.50(+6.22%) |
Mar 08, 2022 | 24.35 | 25.60 | 23.42 | 24.10 | 247,289 | -1.22(-4.82%) |
Mar 07, 2022 | 26.01 | 26.60 | 25.32 | 25.32 | 147,721 | -1.47(-5.49%) |
Mar 04, 2022 | 26.98 | 27.60 | 26.76 | 26.79 | 140,346 | -2.31(-7.94%) |
Mar 03, 2022 | 29.58 | 29.91 | 29.06 | 29.10 | 45,398 | -1.50(-4.91%) |
Mar 02, 2022 | 29.80 | 30.74 | 29.80 | 30.60 | 31,758 | +0.60(+2.01%) |