Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.65 | 30.65 | 29.52 | 29.82 | 709,425 | -0.83(-2.70%) |
May 27, 2022 | 30.05 | 30.92 | 29.85 | 30.65 | 616,269 | +0.90(+3.02%) |
May 26, 2022 | 29.26 | 30.58 | 29.12 | 29.75 | 1,187,003 | +0.93(+3.22%) |
May 25, 2022 | 24.06 | 29.61 | 24.06 | 28.82 | 3,248,131 | +4.37(+17.89%) |
May 24, 2022 | 25.38 | 25.69 | 24.08 | 24.45 | 661,807 | -1.40(-5.41%) |
May 23, 2022 | 25.82 | 26.11 | 25.28 | 25.84 | 569,345 | +0.01(+0.04%) |
May 20, 2022 | 27.04 | 27.45 | 25.08 | 25.83 | 617,697 | -0.91(-3.40%) |
May 19, 2022 | 26.89 | 27.54 | 26.62 | 26.74 | 855,332 | -0.47(-1.73%) |
May 18, 2022 | 27.99 | 28.85 | 26.97 | 27.21 | 807,202 | -1.31(-4.59%) |
May 17, 2022 | 26.81 | 28.83 | 26.09 | 28.52 | 1,296,426 | -0.50(-1.72%) |
May 16, 2022 | 29.18 | 29.90 | 28.75 | 29.02 | 573,440 | -0.11(-0.38%) |
May 13, 2022 | 27.92 | 29.36 | 27.92 | 29.13 | 905,526 | +1.53(+5.54%) |
May 12, 2022 | 27.26 | 28.38 | 26.68 | 27.60 | 1,051,376 | -0.27(-0.97%) |
May 11, 2022 | 28.96 | 29.99 | 27.70 | 27.87 | 833,179 | -1.01(-3.49%) |
May 10, 2022 | 29.40 | 29.46 | 27.21 | 28.88 | 1,361,050 | +0.08(+0.28%) |
May 09, 2022 | 31.46 | 31.46 | 28.54 | 28.80 | 905,716 | -3.36(-10.43%) |
May 06, 2022 | 33.16 | 33.28 | 31.71 | 32.15 | 591,129 | -1.17(-3.51%) |
May 05, 2022 | 34.06 | 34.13 | 32.71 | 33.32 | 444,055 | -1.15(-3.33%) |
May 04, 2022 | 33.25 | 34.62 | 32.43 | 34.47 | 500,485 | +1.24(+3.73%) |
May 03, 2022 | 32.92 | 33.62 | 32.54 | 33.23 | 401,028 | +0.25(+0.76%) |
May 02, 2022 | 32.05 | 33.14 | 31.86 | 32.98 | 487,923 | +0.82(+2.55%) |
Apr 29, 2022 | 33.52 | 34.11 | 32.01 | 32.16 | 445,083 | -1.33(-3.97%) |
Apr 28, 2022 | 33.66 | 33.95 | 32.24 | 33.49 | 447,482 | +0.17(+0.51%) |
Apr 27, 2022 | 33.63 | 34.13 | 33.00 | 33.32 | 536,311 | -0.42(-1.24%) |
Apr 26, 2022 | 34.43 | 34.62 | 33.67 | 33.74 | 473,427 | -1.17(-3.35%) |
Apr 25, 2022 | 34.09 | 35.16 | 33.75 | 34.91 | 526,939 | +0.55(+1.60%) |
Apr 22, 2022 | 34.64 | 35.68 | 34.04 | 34.36 | 656,052 | -0.53(-1.52%) |
Apr 21, 2022 | 38.52 | 38.88 | 34.48 | 34.89 | 944,852 | -3.05(-8.03%) |
Apr 20, 2022 | 39.43 | 39.62 | 37.57 | 37.94 | 542,198 | -1.23(-3.14%) |
Apr 19, 2022 | 38.65 | 40.42 | 38.26 | 39.16 | 664,806 | +0.53(+1.37%) |
Apr 18, 2022 | 38.65 | 38.92 | 37.91 | 38.63 | 484,070 | -0.17(-0.44%) |
Apr 14, 2022 | 38.36 | 39.19 | 38.25 | 38.80 | 436,707 | +0.45(+1.17%) |
Apr 13, 2022 | 38.00 | 38.76 | 37.90 | 38.36 | 442,696 | +0.55(+1.45%) |
Apr 12, 2022 | 37.90 | 38.91 | 37.46 | 37.81 | 489,746 | +0.62(+1.66%) |
Apr 11, 2022 | 36.83 | 37.75 | 36.28 | 37.19 | 926,636 | +0.35(+0.95%) |
Apr 08, 2022 | 37.61 | 37.95 | 36.52 | 36.84 | 599,318 | -0.96(-2.54%) |
Apr 07, 2022 | 37.95 | 38.42 | 37.56 | 37.80 | 569,046 | -0.27(-0.71%) |
Apr 06, 2022 | 38.05 | 38.52 | 37.08 | 38.07 | 628,834 | -0.69(-1.78%) |
Apr 05, 2022 | 39.14 | 39.93 | 38.43 | 38.75 | 798,884 | -0.30(-0.77%) |
Apr 04, 2022 | 39.17 | 39.20 | 37.82 | 39.05 | 594,745 | +0.26(+0.67%) |
Apr 01, 2022 | 39.10 | 39.74 | 37.72 | 38.79 | 702,095 | -0.61(-1.55%) |
Mar 31, 2022 | 39.14 | 40.20 | 38.98 | 39.40 | 771,949 | +0.09(+0.23%) |
Mar 30, 2022 | 38.82 | 39.38 | 38.29 | 39.31 | 559,955 | +0.78(+2.02%) |
Mar 29, 2022 | 38.34 | 38.86 | 37.24 | 38.53 | 779,120 | +0.09(+0.23%) |
Mar 28, 2022 | 38.46 | 38.89 | 37.74 | 38.45 | 479,951 | -0.13(-0.34%) |
Mar 25, 2022 | 38.61 | 39.44 | 38.32 | 38.57 | 760,084 | +0.01(+0.03%) |
Mar 24, 2022 | 37.01 | 38.62 | 37.01 | 38.56 | 760,272 | +1.50(+4.04%) |
Mar 23, 2022 | 37.10 | 38.35 | 36.79 | 37.07 | 685,727 | -0.17(-0.46%) |
Mar 22, 2022 | 35.96 | 37.28 | 35.59 | 37.24 | 621,154 | +1.41(+3.93%) |
Mar 21, 2022 | 35.79 | 37.13 | 35.20 | 35.83 | 837,813 | +0.04(+0.11%) |
Mar 18, 2022 | 34.69 | 36.04 | 34.47 | 35.79 | 2,178,963 | +1.06(+3.05%) |
Mar 17, 2022 | 32.27 | 34.74 | 32.17 | 34.73 | 1,067,604 | +2.42(+7.48%) |
Mar 16, 2022 | 32.01 | 32.92 | 31.10 | 32.31 | 741,174 | +0.46(+1.44%) |
Mar 15, 2022 | 31.68 | 32.15 | 30.77 | 31.85 | 639,680 | +0.36(+1.14%) |
Mar 14, 2022 | 32.60 | 32.74 | 30.70 | 31.50 | 964,142 | -0.97(-2.98%) |
Mar 11, 2022 | 35.04 | 36.11 | 32.45 | 32.46 | 1,425,153 | -1.95(-5.66%) |
Mar 10, 2022 | 34.62 | 34.06 | 34.41 | 822,655 | -0.80(-2.27%) | |
Mar 09, 2022 | 33.84 | 35.83 | 33.84 | 35.21 | 1,568,144 | +1.46(+4.32%) |
Mar 08, 2022 | 33.23 | 35.12 | 32.95 | 33.75 | 1,130,499 | +0.41(+1.23%) |
Mar 07, 2022 | 33.21 | 34.33 | 32.73 | 33.34 | 1,023,915 | +0.35(+1.06%) |
Mar 04, 2022 | 33.76 | 34.52 | 32.73 | 32.99 | 1,280,561 | -1.28(-3.73%) |
Mar 03, 2022 | 35.52 | 35.96 | 33.86 | 34.27 | 1,348,115 | -1.27(-3.57%) |
Mar 02, 2022 | 33.35 | 35.80 | 33.06 | 35.54 | 1,889,398 | +1.88(+5.58%) |