Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.31 | 29.52 | 28.13 | 28.35 | 113,782 | -0.30(-1.05%) |
May 27, 2022 | 27.66 | 28.86 | 26.33 | 28.65 | 103,552 | +1.19(+4.33%) |
May 26, 2022 | 28.93 | 29.17 | 27.09 | 27.46 | 111,060 | -1.25(-4.35%) |
May 25, 2022 | 29.32 | 29.65 | 28.35 | 28.71 | 226,065 | -0.82(-2.78%) |
May 24, 2022 | 29.66 | 31.34 | 29.08 | 29.53 | 148,122 | -0.84(-2.77%) |
May 23, 2022 | 30.77 | 31.43 | 29.55 | 30.37 | 69,728 | +0.16(+0.53%) |
May 20, 2022 | 29.54 | 30.38 | 28.93 | 30.21 | 46,767 | +1.16(+3.99%) |
May 19, 2022 | 29.17 | 29.25 | 27.95 | 29.05 | 167,483 | -0.10(-0.34%) |
May 18, 2022 | 29.77 | 31.49 | 27.81 | 29.15 | 193,934 | -1.31(-4.30%) |
May 17, 2022 | 30.67 | 30.67 | 29.40 | 30.46 | 247,566 | +0.66(+2.21%) |
May 16, 2022 | 29.51 | 31.43 | 29.24 | 29.80 | 166,448 | +0.46(+1.57%) |
May 13, 2022 | 26.76 | 30.30 | 26.62 | 29.34 | 235,972 | +3.51(+13.59%) |
May 12, 2022 | 25.04 | 25.92 | 25.01 | 25.83 | 372,243 | +0.37(+1.45%) |
May 11, 2022 | 29.37 | 31.45 | 25.15 | 25.46 | 841,974 | -3.55(-12.24%) |
May 10, 2022 | 30.40 | 32.67 | 28.21 | 29.01 | 513,709 | -0.64(-2.16%) |
May 09, 2022 | 31.87 | 31.87 | 29.12 | 29.65 | 424,656 | -2.55(-7.92%) |
May 06, 2022 | 32.80 | 32.92 | 31.52 | 32.20 | 190,962 | -0.66(-2.01%) |
May 05, 2022 | 33.69 | 33.69 | 32.66 | 32.86 | 98,304 | -1.30(-3.81%) |
May 04, 2022 | 34.10 | 34.50 | 32.50 | 34.16 | 106,642 | +0.03(+0.09%) |
May 03, 2022 | 34.32 | 35.05 | 33.90 | 34.13 | 129,454 | -0.27(-0.78%) |
May 02, 2022 | 32.84 | 34.62 | 32.51 | 34.40 | 79,947 | +1.79(+5.49%) |
Apr 29, 2022 | 33.17 | 34.46 | 32.37 | 32.61 | 332,475 | -0.76(-2.28%) |
Apr 28, 2022 | 32.59 | 33.73 | 32.07 | 33.37 | 106,193 | +0.94(+2.90%) |
Apr 27, 2022 | 34.60 | 34.60 | 32.24 | 32.43 | 227,545 | -1.46(-4.31%) |
Apr 26, 2022 | 35.39 | 35.49 | 33.70 | 33.89 | 75,619 | -1.61(-4.54%) |
Apr 25, 2022 | 35.50 | 35.50 | 35.00 | 35.50 | 172,799 | -0.54(-1.50%) |
Apr 22, 2022 | 35.56 | 36.15 | 35.10 | 36.04 | 60,748 | +0.48(+1.35%) |
Apr 21, 2022 | 34.94 | 36.27 | 34.34 | 35.56 | 181,541 | +0.63(+1.80%) |
Apr 20, 2022 | 35.72 | 35.74 | 34.60 | 34.93 | 157,817 | -1.11(-3.08%) |
Apr 19, 2022 | 34.27 | 36.20 | 33.31 | 36.04 | 78,733 | +1.47(+4.25%) |
Apr 18, 2022 | 35.20 | 35.34 | 34.08 | 34.57 | 93,339 | -0.48(-1.37%) |
Apr 14, 2022 | 36.00 | 36.30 | 34.83 | 35.05 | 555,372 | -1.32(-3.63%) |
Apr 13, 2022 | 35.19 | 36.59 | 34.40 | 36.37 | 138,863 | +1.22(+3.47%) |
Apr 12, 2022 | 33.89 | 35.30 | 33.70 | 35.15 | 185,236 | +1.27(+3.75%) |
Apr 11, 2022 | 35.07 | 35.07 | 33.40 | 33.88 | 291,016 | -1.42(-4.02%) |
Apr 08, 2022 | 35.60 | 35.60 | 34.27 | 35.30 | 264,112 | -0.19(-0.54%) |
Apr 07, 2022 | 35.00 | 35.90 | 33.75 | 35.49 | 284,666 | +0.13(+0.37%) |
Apr 06, 2022 | 34.83 | 35.38 | 33.76 | 35.36 | 143,599 | +0.24(+0.68%) |
Apr 05, 2022 | 34.00 | 35.92 | 33.20 | 35.12 | 327,200 | +0.77(+2.24%) |
Apr 04, 2022 | 31.05 | 34.40 | 30.70 | 34.35 | 297,377 | +3.30(+10.63%) |
Apr 01, 2022 | 29.87 | 31.10 | 29.51 | 31.05 | 161,108 | +1.15(+3.85%) |
Mar 31, 2022 | 29.46 | 30.11 | 28.91 | 29.90 | 176,158 | +0.20(+0.67%) |
Mar 30, 2022 | 28.90 | 30.49 | 28.76 | 29.70 | 177,744 | +0.57(+1.96%) |
Mar 29, 2022 | 29.20 | 29.70 | 28.43 | 29.13 | 164,149 | -0.19(-0.65%) |
Mar 28, 2022 | 28.50 | 29.86 | 28.26 | 29.32 | 204,383 | +0.78(+2.73%) |
Mar 25, 2022 | 28.59 | 28.91 | 27.73 | 28.54 | 94,218 | +0.15(+0.53%) |
Mar 24, 2022 | 28.66 | 28.68 | 27.88 | 28.39 | 164,984 | -0.31(-1.08%) |
Mar 23, 2022 | 29.50 | 29.58 | 28.51 | 28.70 | 464,730 | -1.03(-3.46%) |
Mar 22, 2022 | 27.50 | 29.73 | 27.48 | 29.73 | 152,071 | +1.69(+6.03%) |
Mar 21, 2022 | 27.65 | 28.16 | 26.99 | 28.04 | 136,809 | -0.11(-0.39%) |
Mar 18, 2022 | 26.52 | 28.34 | 25.58 | 28.15 | 125,686 | +1.42(+5.31%) |
Mar 17, 2022 | 26.13 | 27.33 | 25.92 | 26.73 | 96,015 | -0.18(-0.67%) |
Mar 16, 2022 | 25.17 | 27.83 | 24.88 | 26.91 | 105,165 | +2.21(+8.95%) |
Mar 15, 2022 | 24.48 | 25.57 | 23.98 | 24.70 | 213,544 | +0.01(+0.04%) |
Mar 14, 2022 | 25.96 | 26.59 | 24.24 | 24.69 | 269,164 | -1.08(-4.19%) |
Mar 11, 2022 | 26.00 | 26.00 | 25.06 | 25.77 | 91,545 | -0.23(-0.88%) |
Mar 10, 2022 | 24.96 | 26.30 | 23.41 | 26.00 | 138,911 | +0.30(+1.17%) |
Mar 09, 2022 | 24.37 | 25.99 | 22.65 | 25.70 | 82,053 | +1.45(+5.98%) |
Mar 08, 2022 | 23.25 | 24.72 | 22.34 | 24.25 | 99,456 | +1.03(+4.44%) |
Mar 07, 2022 | 22.23 | 23.67 | 21.85 | 23.22 | 271,234 | +0.82(+3.66%) |
Mar 04, 2022 | 22.48 | 23.29 | 22.18 | 22.40 | 68,912 | -0.11(-0.49%) |
Mar 03, 2022 | 22.75 | 23.70 | 22.16 | 22.51 | 295,326 | -0.04(-0.18%) |
Mar 02, 2022 | 23.43 | 23.43 | 22.01 | 22.55 | 60,958 | -0.69(-2.97%) |