Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.83 | 31.25 | 30.40 | 30.89 | 47,529 | -0.28(-0.90%) |
May 27, 2022 | 30.45 | 31.31 | 30.45 | 31.17 | 30,541 | +0.93(+3.08%) |
May 26, 2022 | 30.90 | 31.40 | 30.05 | 30.24 | 32,110 | -0.55(-1.79%) |
May 25, 2022 | 29.40 | 30.98 | 29.40 | 30.79 | 92,189 | +1.29(+4.37%) |
May 24, 2022 | 29.45 | 29.99 | 28.46 | 29.50 | 160,962 | +0.01(+0.03%) |
May 23, 2022 | 30.00 | 30.05 | 29.24 | 29.49 | 31,500 | +0.04(+0.14%) |
May 20, 2022 | 30.69 | 30.73 | 29.35 | 29.45 | 41,278 | -0.94(-3.09%) |
May 19, 2022 | 29.50 | 30.70 | 29.25 | 30.39 | 37,172 | +0.70(+2.36%) |
May 18, 2022 | 31.06 | 32.55 | 29.47 | 29.69 | 95,653 | -0.71(-2.34%) |
May 17, 2022 | 30.25 | 30.74 | 30.14 | 30.40 | 21,072 | +0.80(+2.70%) |
May 16, 2022 | 29.42 | 29.95 | 28.59 | 29.60 | 28,622 | +0.27(+0.92%) |
May 13, 2022 | 29.33 | 30.17 | 29.18 | 29.33 | 51,171 | +0.17(+0.58%) |
May 12, 2022 | 28.79 | 31.84 | 28.79 | 29.16 | 114,645 | +0.00(+0.00%) |
May 11, 2022 | 28.15 | 29.98 | 28.14 | 29.16 | 70,530 | +0.89(+3.15%) |
May 10, 2022 | 27.10 | 28.48 | 27.10 | 28.27 | 37,023 | +1.39(+5.17%) |
May 09, 2022 | 26.59 | 27.59 | 26.05 | 26.88 | 37,159 | -0.10(-0.37%) |
May 06, 2022 | 25.90 | 27.45 | 25.79 | 26.98 | 62,302 | +1.20(+4.65%) |
May 05, 2022 | 26.89 | 27.59 | 25.50 | 25.78 | 79,977 | -1.45(-5.33%) |
May 04, 2022 | 24.94 | 27.55 | 24.94 | 27.23 | 89,182 | +1.96(+7.76%) |
May 03, 2022 | 26.90 | 26.90 | 25.12 | 25.27 | 91,771 | -1.83(-6.75%) |
May 02, 2022 | 29.60 | 29.90 | 26.85 | 27.10 | 139,485 | -2.20(-7.51%) |
Apr 29, 2022 | 31.80 | 31.80 | 26.59 | 29.30 | 226,650 | -6.03(-17.07%) |
Apr 28, 2022 | 35.50 | 35.75 | 34.12 | 35.33 | 19,358 | -0.06(-0.17%) |
Apr 27, 2022 | 34.96 | 35.70 | 34.96 | 35.39 | 26,862 | +0.66(+1.90%) |
Apr 26, 2022 | 36.01 | 36.47 | 34.73 | 34.73 | 46,152 | -1.76(-4.82%) |
Apr 25, 2022 | 36.05 | 36.60 | 35.54 | 36.49 | 21,576 | +0.01(+0.03%) |
Apr 22, 2022 | 37.45 | 37.45 | 36.45 | 36.48 | 18,735 | -0.87(-2.33%) |
Apr 21, 2022 | 38.85 | 38.85 | 37.28 | 37.35 | 14,661 | -1.31(-3.39%) |
Apr 20, 2022 | 39.46 | 39.73 | 38.59 | 38.66 | 8,675 | -0.29(-0.74%) |
Apr 19, 2022 | 38.53 | 39.20 | 38.53 | 38.95 | 14,076 | +0.68(+1.78%) |
Apr 18, 2022 | 38.47 | 39.22 | 38.09 | 38.27 | 12,221 | -0.37(-0.96%) |
Apr 14, 2022 | 38.66 | 39.38 | 38.34 | 38.64 | 14,546 | -0.02(-0.05%) |
Apr 13, 2022 | 38.55 | 39.16 | 38.54 | 38.66 | 9,311 | +0.35(+0.91%) |
Apr 12, 2022 | 37.89 | 39.13 | 37.89 | 38.31 | 12,742 | +0.49(+1.30%) |
Apr 11, 2022 | 37.57 | 38.44 | 37.51 | 37.82 | 12,594 | -0.22(-0.58%) |
Apr 08, 2022 | 37.89 | 38.98 | 37.44 | 38.04 | 26,863 | -0.13(-0.34%) |
Apr 07, 2022 | 37.86 | 38.46 | 37.77 | 38.17 | 15,437 | +0.22(+0.58%) |
Apr 06, 2022 | 38.12 | 38.12 | 37.11 | 37.95 | 47,584 | -0.55(-1.43%) |
Apr 05, 2022 | 40.31 | 41.13 | 38.38 | 38.50 | 60,851 | -2.05(-5.06%) |
Apr 04, 2022 | 40.50 | 40.70 | 39.64 | 40.55 | 38,076 | +0.37(+0.92%) |
Apr 01, 2022 | 40.11 | 40.62 | 39.44 | 40.18 | 51,719 | -0.02(-0.05%) |
Mar 31, 2022 | 41.13 | 41.43 | 40.10 | 40.20 | 44,183 | -1.09(-2.64%) |
Mar 30, 2022 | 41.65 | 42.09 | 41.24 | 41.29 | 26,510 | -0.30(-0.72%) |
Mar 29, 2022 | 40.95 | 41.95 | 40.95 | 41.59 | 34,524 | +0.75(+1.84%) |
Mar 28, 2022 | 40.92 | 41.02 | 40.20 | 40.84 | 28,838 | -0.08(-0.20%) |
Mar 25, 2022 | 41.54 | 41.55 | 40.91 | 40.92 | 32,839 | -0.62(-1.49%) |
Mar 24, 2022 | 41.15 | 41.96 | 41.15 | 41.54 | 29,545 | -0.74(-1.75%) |
Mar 23, 2022 | 43.93 | 43.95 | 42.28 | 42.28 | 16,169 | -1.71(-3.89%) |
Mar 22, 2022 | 44.92 | 44.92 | 43.76 | 43.99 | 14,642 | -0.30(-0.68%) |
Mar 21, 2022 | 44.72 | 45.19 | 44.07 | 44.29 | 12,195 | -0.98(-2.16%) |
Mar 18, 2022 | 44.35 | 45.55 | 40.42 | 45.27 | 59,625 | +0.74(+1.66%) |
Mar 17, 2022 | 43.92 | 44.53 | 43.92 | 44.53 | 13,530 | +0.61(+1.39%) |
Mar 16, 2022 | 43.88 | 44.24 | 42.96 | 43.92 | 19,269 | +0.74(+1.71%) |
Mar 15, 2022 | 42.83 | 43.43 | 42.37 | 43.18 | 22,514 | +0.35(+0.82%) |
Mar 14, 2022 | 43.94 | 44.20 | 42.50 | 42.83 | 29,663 | -1.11(-2.53%) |
Mar 11, 2022 | 43.51 | 44.01 | 43.09 | 43.94 | 18,454 | +0.82(+1.90%) |
Mar 10, 2022 | 41.90 | 43.55 | 41.52 | 43.12 | 12,421 | +0.57(+1.34%) |
Mar 09, 2022 | 41.89 | 42.70 | 41.89 | 42.55 | 13,872 | +1.35(+3.28%) |
Mar 08, 2022 | 40.50 | 41.44 | 39.97 | 41.20 | 46,355 | +0.46(+1.13%) |
Mar 07, 2022 | 41.13 | 41.35 | 40.50 | 40.74 | 55,597 | -0.20(-0.49%) |
Mar 04, 2022 | 41.04 | 41.34 | 40.41 | 40.94 | 25,667 | -0.83(-1.99%) |
Mar 03, 2022 | 42.22 | 42.48 | 41.50 | 41.77 | 11,200 | -0.13(-0.31%) |
Mar 02, 2022 | 40.34 | 42.16 | 40.34 | 41.90 | 18,274 | +1.50(+3.71%) |