Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.76 | 30.01 | 29.43 | 29.78 | 46,525 | +0.10(+0.33%) |
May 27, 2022 | 29.20 | 29.69 | 28.94 | 29.68 | 44,186 | +0.67(+2.31%) |
May 26, 2022 | 28.27 | 29.17 | 28.27 | 29.01 | 14,391 | +0.64(+2.25%) |
May 25, 2022 | 27.88 | 28.42 | 27.77 | 28.37 | 26,089 | +0.40(+1.44%) |
May 24, 2022 | 28.25 | 28.53 | 27.69 | 27.97 | 14,999 | -0.55(-1.93%) |
May 23, 2022 | 28.44 | 28.71 | 28.13 | 28.52 | 30,097 | +0.41(+1.47%) |
May 20, 2022 | 28.58 | 28.88 | 27.45 | 28.11 | 21,757 | -0.13(-0.45%) |
May 19, 2022 | 27.96 | 28.52 | 27.82 | 28.23 | 22,015 | +0.15(+0.53%) |
May 18, 2022 | 28.73 | 28.82 | 28.04 | 28.09 | 49,593 | -0.94(-3.25%) |
May 17, 2022 | 28.87 | 29.20 | 28.56 | 29.03 | 52,782 | +0.78(+2.75%) |
May 16, 2022 | 28.56 | 28.68 | 28.13 | 28.25 | 23,192 | -0.32(-1.14%) |
May 13, 2022 | 28.10 | 28.87 | 28.10 | 28.58 | 41,018 | +1.20(+4.38%) |
May 12, 2022 | 27.38 | 28.19 | 26.86 | 27.38 | 52,817 | -0.40(-1.45%) |
May 11, 2022 | 28.53 | 29.24 | 27.67 | 27.78 | 42,232 | -1.13(-3.91%) |
May 10, 2022 | 29.63 | 29.63 | 28.54 | 28.91 | 54,505 | -0.04(-0.14%) |
May 09, 2022 | 29.96 | 30.01 | 28.82 | 28.95 | 83,310 | -1.64(-5.37%) |
May 06, 2022 | 30.72 | 31.28 | 30.30 | 30.60 | 23,118 | -0.53(-1.71%) |
May 05, 2022 | 32.44 | 32.44 | 30.94 | 31.13 | 17,525 | -1.79(-5.44%) |
May 04, 2022 | 32.15 | 33.08 | 31.49 | 32.92 | 10,884 | +0.96(+3.02%) |
May 03, 2022 | 31.98 | 32.25 | 31.82 | 31.95 | 21,745 | +0.07(+0.22%) |
May 02, 2022 | 31.41 | 31.99 | 31.21 | 31.88 | 28,702 | +0.40(+1.28%) |
Apr 29, 2022 | 32.22 | 32.64 | 31.29 | 31.48 | 40,798 | -0.71(-2.20%) |
Apr 28, 2022 | 31.79 | 32.33 | 31.32 | 32.19 | 25,595 | +0.81(+2.57%) |
Apr 27, 2022 | 31.44 | 31.89 | 31.27 | 31.38 | 51,315 | +0.12(+0.38%) |
Apr 26, 2022 | 32.16 | 32.28 | 31.26 | 31.26 | 30,018 | -1.06(-3.29%) |
Apr 25, 2022 | 31.69 | 32.41 | 31.63 | 32.33 | 40,850 | +0.24(+0.74%) |
Apr 22, 2022 | 32.79 | 33.11 | 32.01 | 32.09 | 28,146 | -0.78(-2.36%) |
Apr 21, 2022 | 34.07 | 34.12 | 32.74 | 32.87 | 21,295 | -0.90(-2.65%) |
Apr 20, 2022 | 34.20 | 34.20 | 33.60 | 33.76 | 13,939 | -0.12(-0.35%) |
Apr 19, 2022 | 33.25 | 33.98 | 33.10 | 33.88 | 15,814 | +0.53(+1.59%) |
Apr 18, 2022 | 33.20 | 33.50 | 32.97 | 33.35 | 24,871 | -0.10(-0.29%) |
Apr 14, 2022 | 34.25 | 34.25 | 33.45 | 33.45 | 30,586 | -0.80(-2.33%) |
Apr 13, 2022 | 33.61 | 34.40 | 33.61 | 34.25 | 76,691 | +0.73(+2.17%) |
Apr 12, 2022 | 34.41 | 34.70 | 33.45 | 33.52 | 57,777 | -0.43(-1.28%) |
Apr 11, 2022 | 34.16 | 34.61 | 33.77 | 33.95 | 51,408 | -0.72(-2.07%) |
Apr 08, 2022 | 34.90 | 35.17 | 34.62 | 34.67 | 27,782 | -0.29(-0.82%) |
Apr 07, 2022 | 35.22 | 35.51 | 34.43 | 34.95 | 38,735 | -0.37(-1.06%) |
Apr 06, 2022 | 35.80 | 35.81 | 35.14 | 35.33 | 32,456 | -0.97(-2.68%) |
Apr 05, 2022 | 37.25 | 37.28 | 36.25 | 36.30 | 24,206 | -1.09(-2.92%) |
Apr 04, 2022 | 36.92 | 37.41 | 36.89 | 37.39 | 21,660 | +0.72(+1.96%) |
Apr 01, 2022 | 36.97 | 37.19 | 36.40 | 36.68 | 43,622 | +0.21(+0.57%) |
Mar 31, 2022 | 37.68 | 38.07 | 36.47 | 36.47 | 31,165 | -1.09(-2.91%) |
Mar 30, 2022 | 38.56 | 38.61 | 37.56 | 37.56 | 26,269 | -1.17(-3.02%) |
Mar 29, 2022 | 38.53 | 38.86 | 37.97 | 38.73 | 27,728 | +0.74(+1.94%) |
Mar 28, 2022 | 37.71 | 38.06 | 37.37 | 37.99 | 17,756 | +0.47(+1.26%) |
Mar 25, 2022 | 37.87 | 38.07 | 36.99 | 37.52 | 20,376 | -0.34(-0.91%) |
Mar 24, 2022 | 37.31 | 37.91 | 36.99 | 37.87 | 12,843 | +0.50(+1.35%) |
Mar 23, 2022 | 37.28 | 37.73 | 36.99 | 37.36 | 35,014 | -0.24(-0.64%) |
Mar 22, 2022 | 37.15 | 37.77 | 37.15 | 37.60 | 16,435 | +0.95(+2.58%) |
Mar 21, 2022 | 36.94 | 37.11 | 36.32 | 36.65 | 26,921 | -0.45(-1.22%) |
Mar 18, 2022 | 35.90 | 37.14 | 35.90 | 37.11 | 12,812 | +0.98(+2.72%) |
Mar 17, 2022 | 35.45 | 36.25 | 35.45 | 36.12 | 23,917 | +0.22(+0.60%) |
Mar 16, 2022 | 34.74 | 35.91 | 34.74 | 35.91 | 22,124 | +2.12(+6.26%) |
Mar 15, 2022 | 33.13 | 33.79 | 32.91 | 33.79 | 50,988 | +0.79(+2.38%) |
Mar 14, 2022 | 33.56 | 33.90 | 32.93 | 33.00 | 33,882 | -0.47(-1.41%) |
Mar 11, 2022 | 35.06 | 35.06 | 33.48 | 33.48 | 19,171 | -1.21(-3.49%) |
Mar 10, 2022 | 34.49 | 35.05 | 34.26 | 34.69 | 33,558 | -0.76(-2.14%) |
Mar 09, 2022 | 34.92 | 35.58 | 34.92 | 35.44 | 26,071 | +1.43(+4.19%) |
Mar 08, 2022 | 33.72 | 34.53 | 33.14 | 34.02 | 55,538 | +0.39(+1.17%) |
Mar 07, 2022 | 34.65 | 34.69 | 33.56 | 33.62 | 53,900 | -1.17(-3.36%) |
Mar 04, 2022 | 35.63 | 35.63 | 34.61 | 34.79 | 29,599 | -1.61(-4.43%) |
Mar 03, 2022 | 37.20 | 37.44 | 36.07 | 36.41 | 37,089 | -0.60(-1.62%) |
Mar 02, 2022 | 36.60 | 37.21 | 36.36 | 37.01 | 29,411 | +0.61(+1.68%) |