Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.47 | 28.86 | 27.35 | 28.21 | 197,583 | -0.30(-1.05%) |
May 27, 2022 | 26.95 | 28.62 | 26.95 | 28.51 | 229,666 | +2.23(+8.50%) |
May 26, 2022 | 23.62 | 26.60 | 23.42 | 26.28 | 347,637 | +1.98(+8.17%) |
May 25, 2022 | 22.83 | 24.68 | 22.83 | 24.29 | 147,026 | +1.15(+4.95%) |
May 24, 2022 | 23.68 | 23.78 | 22.51 | 23.15 | 152,279 | -1.27(-5.19%) |
May 23, 2022 | 23.76 | 24.47 | 23.36 | 24.41 | 164,234 | +0.20(+0.82%) |
May 20, 2022 | 25.32 | 25.32 | 21.96 | 24.21 | 312,972 | -0.42(-1.70%) |
May 19, 2022 | 24.61 | 25.89 | 24.12 | 24.63 | 260,841 | -0.23(-0.92%) |
May 18, 2022 | 26.82 | 27.67 | 24.64 | 24.86 | 193,505 | -2.95(-10.61%) |
May 17, 2022 | 26.70 | 27.93 | 26.46 | 27.81 | 267,051 | +2.57(+10.19%) |
May 16, 2022 | 25.60 | 26.19 | 25.10 | 25.24 | 189,360 | -0.85(-3.25%) |
May 13, 2022 | 24.46 | 26.45 | 24.17 | 26.09 | 385,055 | +2.58(+10.98%) |
May 12, 2022 | 22.94 | 24.12 | 22.23 | 23.51 | 486,674 | -0.01(-0.04%) |
May 11, 2022 | 24.73 | 25.88 | 23.43 | 23.52 | 228,419 | -1.75(-6.94%) |
May 10, 2022 | 25.53 | 26.18 | 24.20 | 25.27 | 361,041 | +1.16(+4.80%) |
May 09, 2022 | 25.94 | 26.42 | 23.79 | 24.11 | 546,941 | -2.97(-10.97%) |
May 06, 2022 | 27.04 | 28.43 | 26.06 | 27.08 | 208,074 | -0.47(-1.70%) |
May 05, 2022 | 29.55 | 29.61 | 26.68 | 27.55 | 266,925 | -3.07(-10.03%) |
May 04, 2022 | 28.89 | 30.72 | 27.04 | 30.62 | 288,742 | +2.27(+8.02%) |
May 03, 2022 | 27.81 | 28.84 | 27.39 | 28.35 | 404,530 | +0.34(+1.21%) |
May 02, 2022 | 26.11 | 28.06 | 25.85 | 28.01 | 247,570 | +2.03(+7.83%) |
Apr 29, 2022 | 27.88 | 29.01 | 25.90 | 25.98 | 186,795 | -2.80(-9.73%) |
Apr 28, 2022 | 26.92 | 29.33 | 26.27 | 28.78 | 282,527 | +2.92(+11.30%) |
Apr 27, 2022 | 25.51 | 27.07 | 25.44 | 25.86 | 308,858 | -0.24(-0.92%) |
Apr 26, 2022 | 28.02 | 28.11 | 26.10 | 26.10 | 256,348 | -2.56(-8.94%) |
Apr 25, 2022 | 27.35 | 28.71 | 27.11 | 28.66 | 266,967 | +0.98(+3.53%) |
Apr 22, 2022 | 29.06 | 29.45 | 27.63 | 27.68 | 281,552 | -1.36(-4.67%) |
Apr 21, 2022 | 31.81 | 32.74 | 28.76 | 29.04 | 293,431 | -2.10(-6.75%) |
Apr 20, 2022 | 32.58 | 33.21 | 30.89 | 31.14 | 334,524 | -0.69(-2.16%) |
Apr 19, 2022 | 30.34 | 31.95 | 29.87 | 31.83 | 216,564 | +1.29(+4.21%) |
Apr 18, 2022 | 29.18 | 31.10 | 29.18 | 30.54 | 182,889 | +1.14(+3.86%) |
Apr 14, 2022 | 31.73 | 31.83 | 29.36 | 29.41 | 226,140 | -1.95(-6.23%) |
Apr 13, 2022 | 30.33 | 31.71 | 30.01 | 31.36 | 280,064 | +1.36(+4.52%) |
Apr 12, 2022 | 31.57 | 32.05 | 29.69 | 30.01 | 412,665 | -0.35(-1.15%) |
Apr 11, 2022 | 30.90 | 31.25 | 30.28 | 30.35 | 357,535 | -1.72(-5.38%) |
Apr 08, 2022 | 33.44 | 33.44 | 32.01 | 32.08 | 252,962 | -1.94(-5.71%) |
Apr 07, 2022 | 33.93 | 34.70 | 32.54 | 34.02 | 211,355 | +0.01(+0.03%) |
Apr 06, 2022 | 34.55 | 35.23 | 33.26 | 34.01 | 340,384 | -2.18(-6.03%) |
Apr 05, 2022 | 39.21 | 39.22 | 36.02 | 36.20 | 330,239 | -3.53(-8.88%) |
Apr 04, 2022 | 38.40 | 39.83 | 38.18 | 39.73 | 181,756 | +1.53(+3.99%) |
Apr 01, 2022 | 40.12 | 40.17 | 37.01 | 38.20 | 296,308 | -1.63(-4.10%) |
Mar 31, 2022 | 41.39 | 42.00 | 39.68 | 39.83 | 216,252 | -1.57(-3.78%) |
Mar 30, 2022 | 43.61 | 43.86 | 41.02 | 41.40 | 186,966 | -2.76(-6.25%) |
Mar 29, 2022 | 43.76 | 44.35 | 42.37 | 44.16 | 413,888 | +1.68(+3.97%) |
Mar 28, 2022 | 41.45 | 42.50 | 40.15 | 42.48 | 411,889 | +0.69(+1.65%) |
Mar 25, 2022 | 41.94 | 42.45 | 40.48 | 41.79 | 372,341 | -0.38(-0.90%) |
Mar 24, 2022 | 38.50 | 42.19 | 38.18 | 42.17 | 437,735 | +4.58(+12.17%) |
Mar 23, 2022 | 38.84 | 39.91 | 37.56 | 37.59 | 437,919 | -1.92(-4.87%) |
Mar 22, 2022 | 39.07 | 40.57 | 38.93 | 39.52 | 275,468 | +0.33(+0.84%) |
Mar 21, 2022 | 38.97 | 39.90 | 37.66 | 39.19 | 284,198 | +0.13(+0.33%) |
Mar 18, 2022 | 36.61 | 39.34 | 36.31 | 39.06 | 229,313 | +2.12(+5.75%) |
Mar 17, 2022 | 35.88 | 36.95 | 35.14 | 36.93 | 255,140 | +0.44(+1.20%) |
Mar 16, 2022 | 34.16 | 36.52 | 33.48 | 36.50 | 548,375 | +3.42(+10.34%) |
Mar 15, 2022 | 30.62 | 33.24 | 30.31 | 33.08 | 213,780 | +2.95(+9.79%) |
Mar 14, 2022 | 31.93 | 32.38 | 29.74 | 30.13 | 288,502 | -2.11(-6.56%) |
Mar 11, 2022 | 34.58 | 34.73 | 32.12 | 32.24 | 129,688 | -1.42(-4.21%) |
Mar 10, 2022 | 33.81 | 33.90 | 32.11 | 33.65 | 160,988 | -1.38(-3.93%) |
Mar 09, 2022 | 34.22 | 35.51 | 33.64 | 35.03 | 195,377 | +2.79(+8.66%) |
Mar 08, 2022 | 31.25 | 34.54 | 30.35 | 32.24 | 310,180 | +0.94(+2.99%) |
Mar 07, 2022 | 35.15 | 35.33 | 31.23 | 31.30 | 446,592 | -3.58(-10.26%) |
Mar 04, 2022 | 35.89 | 36.45 | 33.92 | 34.88 | 253,828 | -1.59(-4.35%) |
Mar 03, 2022 | 38.49 | 38.54 | 35.96 | 36.47 | 212,458 | -1.59(-4.19%) |
Mar 02, 2022 | 36.49 | 38.49 | 36.14 | 38.06 | 195,272 | +2.34(+6.56%) |