Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.14 | 31.06 | 30.14 | 30.35 | 909,619 | -0.17(-0.56%) |
May 27, 2022 | 30.04 | 31.05 | 30.00 | 30.52 | 747,227 | +1.27(+4.34%) |
May 26, 2022 | 27.70 | 30.20 | 27.70 | 29.25 | 1,064,408 | +1.41(+5.06%) |
May 25, 2022 | 25.34 | 28.24 | 25.19 | 27.84 | 1,112,372 | +2.38(+9.35%) |
May 24, 2022 | 26.57 | 26.57 | 25.14 | 25.46 | 1,120,675 | -1.47(-5.46%) |
May 23, 2022 | 27.78 | 27.78 | 26.23 | 26.93 | 1,288,692 | -0.43(-1.57%) |
May 20, 2022 | 29.00 | 29.15 | 26.92 | 27.36 | 1,263,322 | -1.15(-4.03%) |
May 19, 2022 | 29.38 | 29.80 | 28.46 | 28.51 | 1,579,504 | -1.38(-4.62%) |
May 18, 2022 | 32.06 | 32.07 | 29.55 | 29.89 | 1,226,447 | -2.46(-7.60%) |
May 17, 2022 | 32.85 | 33.75 | 32.09 | 32.35 | 1,003,923 | +0.20(+0.62%) |
May 16, 2022 | 34.06 | 34.48 | 32.14 | 32.15 | 899,672 | -2.03(-5.94%) |
May 13, 2022 | 34.66 | 35.05 | 34.08 | 34.18 | 711,889 | +0.38(+1.12%) |
May 12, 2022 | 32.01 | 34.06 | 31.55 | 33.80 | 870,195 | +1.55(+4.81%) |
May 11, 2022 | 33.08 | 33.99 | 32.06 | 32.25 | 904,032 | -1.11(-3.33%) |
May 10, 2022 | 32.09 | 33.53 | 31.39 | 33.36 | 1,099,605 | +2.01(+6.41%) |
May 09, 2022 | 34.88 | 35.22 | 31.10 | 31.35 | 1,159,766 | -4.18(-11.76%) |
May 06, 2022 | 34.45 | 36.58 | 34.23 | 35.53 | 1,604,814 | +0.93(+2.69%) |
May 05, 2022 | 33.20 | 35.51 | 33.20 | 34.60 | 1,758,248 | -0.05(-0.14%) |
May 04, 2022 | 33.06 | 35.47 | 32.29 | 34.65 | 4,000,578 | -4.81(-12.19%) |
May 03, 2022 | 38.96 | 40.02 | 36.99 | 39.46 | 2,191,515 | +0.62(+1.60%) |
May 02, 2022 | 36.37 | 38.89 | 35.83 | 38.84 | 1,432,242 | +2.51(+6.91%) |
Apr 29, 2022 | 38.74 | 39.26 | 36.07 | 36.33 | 1,173,726 | -2.51(-6.46%) |
Apr 28, 2022 | 39.03 | 39.49 | 37.79 | 38.84 | 873,044 | +0.45(+1.17%) |
Apr 27, 2022 | 39.36 | 40.33 | 38.01 | 38.39 | 1,033,131 | -1.03(-2.61%) |
Apr 26, 2022 | 40.80 | 41.12 | 39.06 | 39.42 | 1,023,306 | -1.70(-4.13%) |
Apr 25, 2022 | 38.10 | 41.13 | 38.10 | 41.12 | 1,318,477 | +2.51(+6.50%) |
Apr 22, 2022 | 38.85 | 39.55 | 38.10 | 38.61 | 1,099,710 | -0.22(-0.57%) |
Apr 21, 2022 | 38.17 | 39.09 | 38.03 | 38.83 | 1,397,530 | +1.34(+3.57%) |
Apr 20, 2022 | 37.65 | 38.00 | 37.21 | 37.49 | 689,158 | +0.23(+0.62%) |
Apr 19, 2022 | 36.45 | 38.06 | 36.44 | 37.26 | 793,086 | +1.06(+2.93%) |
Apr 18, 2022 | 35.34 | 37.22 | 35.34 | 36.20 | 781,833 | +0.18(+0.50%) |
Apr 14, 2022 | 36.93 | 37.15 | 35.60 | 36.02 | 939,554 | -1.14(-3.07%) |
Apr 13, 2022 | 35.58 | 37.78 | 35.47 | 37.16 | 944,466 | +1.62(+4.56%) |
Apr 12, 2022 | 34.91 | 36.53 | 34.91 | 35.54 | 1,102,930 | +0.94(+2.72%) |
Apr 11, 2022 | 33.69 | 35.36 | 33.63 | 34.60 | 1,225,989 | +0.62(+1.82%) |
Apr 08, 2022 | 34.62 | 35.05 | 33.31 | 33.98 | 1,314,048 | -1.03(-2.94%) |
Apr 07, 2022 | 35.25 | 35.30 | 33.92 | 35.01 | 1,235,485 | -0.08(-0.23%) |
Apr 06, 2022 | 35.45 | 35.62 | 33.70 | 35.09 | 1,102,976 | -1.06(-2.93%) |
Apr 05, 2022 | 37.73 | 38.21 | 36.05 | 36.15 | 899,403 | -1.58(-4.19%) |
Apr 04, 2022 | 36.78 | 37.93 | 35.84 | 37.73 | 993,379 | +0.77(+2.08%) |
Apr 01, 2022 | 38.20 | 39.00 | 36.27 | 36.96 | 984,481 | -1.20(-3.14%) |
Mar 31, 2022 | 37.57 | 38.56 | 37.04 | 38.16 | 866,921 | +0.82(+2.20%) |
Mar 30, 2022 | 37.82 | 38.61 | 37.31 | 37.34 | 683,853 | -0.94(-2.46%) |
Mar 29, 2022 | 36.94 | 38.55 | 36.63 | 38.28 | 1,402,437 | +2.10(+5.80%) |
Mar 28, 2022 | 36.10 | 36.53 | 35.67 | 36.18 | 822,132 | +0.10(+0.28%) |
Mar 25, 2022 | 37.90 | 38.09 | 35.42 | 36.08 | 1,005,480 | -1.72(-4.55%) |
Mar 24, 2022 | 37.26 | 37.90 | 36.76 | 37.80 | 803,223 | +0.88(+2.38%) |
Mar 23, 2022 | 36.93 | 38.11 | 36.82 | 36.92 | 677,516 | -0.55(-1.47%) |
Mar 22, 2022 | 36.28 | 38.30 | 36.28 | 37.47 | 1,480,829 | +1.49(+4.14%) |
Mar 21, 2022 | 36.11 | 36.73 | 35.47 | 35.98 | 1,114,628 | +0.00(+0.00%) |
Mar 18, 2022 | 35.40 | 35.98 | 34.73 | 35.98 | 1,265,044 | +0.55(+1.55%) |
Mar 17, 2022 | 35.01 | 35.51 | 34.42 | 35.43 | 930,561 | -0.35(-0.98%) |
Mar 16, 2022 | 34.47 | 36.14 | 34.25 | 35.78 | 1,006,861 | +1.99(+5.89%) |
Mar 15, 2022 | 34.35 | 35.50 | 33.21 | 33.79 | 760,473 | -0.14(-0.41%) |
Mar 14, 2022 | 35.39 | 35.52 | 33.40 | 33.93 | 1,223,919 | -1.32(-3.74%) |
Mar 11, 2022 | 36.02 | 36.20 | 34.99 | 35.25 | 639,508 | -0.35(-0.98%) |
Mar 10, 2022 | 34.16 | 35.70 | 35.60 | 1,039,258 | +0.70(+2.01%) | |
Mar 09, 2022 | 33.85 | 35.83 | 33.84 | 34.90 | 1,380,806 | +2.23(+6.83%) |
Mar 08, 2022 | 31.20 | 34.45 | 30.86 | 32.67 | 2,009,098 | +1.34(+4.28%) |
Mar 07, 2022 | 36.65 | 36.73 | 31.09 | 31.33 | 2,211,932 | -5.50(-14.93%) |
Mar 04, 2022 | 38.34 | 38.57 | 35.56 | 36.83 | 1,528,266 | -1.92(-4.95%) |
Mar 03, 2022 | 41.99 | 42.14 | 38.45 | 38.75 | 1,024,369 | -2.88(-6.92%) |
Mar 02, 2022 | 39.86 | 41.92 | 39.86 | 41.63 | 811,554 | +1.93(+4.86%) |