Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.31 | 29.31 | 28.85 | 29.29 | 420,334 | -0.46(-1.55%) |
May 27, 2022 | 28.73 | 29.76 | 27.94 | 29.75 | 415,059 | +1.32(+4.64%) |
May 26, 2022 | 27.59 | 29.21 | 26.91 | 28.43 | 447,560 | +0.79(+2.86%) |
May 25, 2022 | 25.69 | 28.34 | 25.67 | 27.64 | 547,346 | +1.94(+7.55%) |
May 24, 2022 | 25.82 | 26.66 | 24.87 | 25.70 | 448,261 | -0.40(-1.53%) |
May 23, 2022 | 26.76 | 27.00 | 25.13 | 26.10 | 580,253 | -0.63(-2.36%) |
May 20, 2022 | 26.47 | 27.06 | 25.80 | 26.73 | 520,358 | +0.57(+2.18%) |
May 19, 2022 | 24.34 | 26.95 | 24.34 | 26.16 | 600,490 | +2.13(+8.86%) |
May 18, 2022 | 24.96 | 25.38 | 23.80 | 24.03 | 328,475 | -1.35(-5.32%) |
May 17, 2022 | 24.98 | 25.75 | 24.66 | 25.38 | 443,000 | +0.97(+3.97%) |
May 16, 2022 | 22.79 | 24.58 | 22.57 | 24.41 | 941,940 | +1.46(+6.36%) |
May 13, 2022 | 22.86 | 23.47 | 22.74 | 22.95 | 251,136 | +0.41(+1.82%) |
May 12, 2022 | 21.16 | 22.85 | 20.83 | 22.54 | 584,554 | +1.09(+5.08%) |
May 11, 2022 | 23.26 | 23.58 | 21.37 | 21.45 | 520,758 | -1.97(-8.41%) |
May 10, 2022 | 23.49 | 23.94 | 22.74 | 23.42 | 536,520 | +0.42(+1.83%) |
May 09, 2022 | 22.88 | 23.51 | 22.46 | 23.00 | 1,000,275 | -0.43(-1.84%) |
May 06, 2022 | 25.70 | 26.07 | 23.27 | 23.43 | 1,192,816 | -1.99(-7.83%) |
May 05, 2022 | 30.66 | 30.66 | 24.61 | 25.42 | 1,574,475 | -6.79(-21.08%) |
May 04, 2022 | 32.53 | 32.67 | 30.81 | 32.21 | 400,672 | -0.24(-0.74%) |
May 03, 2022 | 31.97 | 32.58 | 31.31 | 32.45 | 363,656 | +0.57(+1.79%) |
May 02, 2022 | 31.58 | 32.00 | 31.00 | 31.88 | 269,721 | +0.17(+0.54%) |
Apr 29, 2022 | 31.40 | 32.10 | 31.07 | 31.71 | 255,768 | -0.02(-0.06%) |
Apr 28, 2022 | 32.00 | 32.21 | 30.83 | 31.73 | 250,311 | +0.32(+1.02%) |
Apr 27, 2022 | 31.91 | 32.42 | 31.13 | 31.41 | 239,664 | -0.29(-0.91%) |
Apr 26, 2022 | 33.52 | 33.53 | 31.68 | 31.70 | 209,941 | -2.24(-6.60%) |
Apr 25, 2022 | 33.44 | 34.27 | 33.14 | 33.94 | 316,092 | +0.10(+0.30%) |
Apr 22, 2022 | 35.17 | 35.39 | 33.70 | 33.84 | 202,752 | -1.41(-4.00%) |
Apr 21, 2022 | 36.15 | 36.51 | 34.87 | 35.25 | 275,842 | -0.22(-0.62%) |
Apr 20, 2022 | 36.06 | 36.45 | 34.93 | 35.47 | 253,358 | -0.31(-0.87%) |
Apr 19, 2022 | 35.96 | 36.39 | 35.67 | 35.78 | 339,063 | -0.82(-2.24%) |
Apr 18, 2022 | 36.23 | 36.78 | 36.03 | 36.60 | 197,452 | +0.35(+0.97%) |
Apr 14, 2022 | 36.57 | 37.25 | 36.12 | 36.25 | 202,182 | -0.47(-1.28%) |
Apr 13, 2022 | 35.21 | 36.86 | 35.18 | 36.72 | 243,237 | +1.48(+4.20%) |
Apr 12, 2022 | 34.91 | 35.64 | 34.80 | 35.24 | 209,385 | +0.75(+2.17%) |
Apr 11, 2022 | 33.89 | 34.92 | 33.54 | 34.49 | 198,790 | +0.25(+0.73%) |
Apr 08, 2022 | 34.51 | 34.69 | 33.20 | 34.24 | 267,058 | -0.27(-0.78%) |
Apr 07, 2022 | 34.31 | 34.97 | 33.75 | 34.51 | 486,202 | +0.16(+0.47%) |
Apr 06, 2022 | 34.61 | 34.71 | 33.55 | 34.35 | 366,310 | -0.96(-2.72%) |
Apr 05, 2022 | 36.45 | 36.61 | 34.89 | 35.31 | 240,169 | -1.33(-3.63%) |
Apr 04, 2022 | 35.35 | 36.91 | 35.19 | 36.64 | 253,988 | +1.21(+3.42%) |
Apr 01, 2022 | 35.23 | 35.59 | 34.58 | 35.43 | 250,637 | +0.56(+1.61%) |
Mar 31, 2022 | 35.45 | 35.93 | 34.65 | 34.87 | 285,499 | -0.49(-1.39%) |
Mar 30, 2022 | 35.65 | 36.00 | 34.90 | 35.36 | 400,309 | -0.73(-2.02%) |
Mar 29, 2022 | 36.00 | 36.78 | 35.50 | 36.09 | 336,727 | +0.49(+1.38%) |
Mar 28, 2022 | 35.63 | 35.82 | 34.82 | 35.60 | 293,950 | -0.04(-0.11%) |
Mar 25, 2022 | 36.63 | 36.63 | 35.16 | 35.64 | 401,107 | -1.13(-3.07%) |
Mar 24, 2022 | 36.19 | 37.31 | 35.30 | 36.77 | 435,067 | +1.09(+3.05%) |
Mar 23, 2022 | 34.74 | 35.81 | 34.00 | 35.68 | 370,982 | +0.79(+2.26%) |
Mar 22, 2022 | 33.66 | 34.91 | 33.56 | 34.89 | 390,525 | +1.21(+3.59%) |
Mar 21, 2022 | 31.99 | 33.84 | 31.86 | 33.68 | 625,468 | +1.67(+5.22%) |
Mar 18, 2022 | 31.46 | 32.24 | 31.11 | 32.01 | 350,434 | +0.51(+1.62%) |
Mar 17, 2022 | 30.67 | 31.66 | 30.67 | 31.50 | 252,889 | +0.30(+0.96%) |
Mar 16, 2022 | 29.89 | 31.34 | 29.50 | 31.20 | 425,299 | +1.60(+5.41%) |
Mar 15, 2022 | 27.81 | 29.64 | 27.70 | 29.60 | 282,516 | +1.65(+5.90%) |
Mar 14, 2022 | 27.85 | 28.12 | 27.00 | 27.95 | 413,781 | +0.10(+0.36%) |
Mar 11, 2022 | 28.23 | 28.36 | 26.80 | 27.85 | 518,898 | -0.16(-0.57%) |
Mar 10, 2022 | 28.08 | 28.27 | 27.14 | 28.01 | 313,960 | -0.78(-2.71%) |
Mar 09, 2022 | 28.82 | 29.19 | 28.36 | 28.79 | 370,180 | +1.01(+3.64%) |
Mar 08, 2022 | 28.67 | 28.73 | 27.60 | 27.78 | 389,677 | -0.73(-2.56%) |
Mar 07, 2022 | 30.08 | 30.37 | 28.51 | 28.51 | 368,332 | -1.80(-5.94%) |
Mar 04, 2022 | 31.56 | 31.70 | 30.02 | 30.31 | 327,689 | -1.83(-5.69%) |
Mar 03, 2022 | 32.20 | 32.55 | 31.30 | 32.14 | 367,621 | -0.10(-0.31%) |
Mar 02, 2022 | 31.00 | 32.40 | 30.13 | 32.24 | 580,865 | +3.24(+11.17%) |