Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.28 | 34.27 | 30.87 | 31.44 | 369,737 | -0.39(-1.23%) |
May 27, 2022 | 30.76 | 31.91 | 30.62 | 31.83 | 153,880 | +0.73(+2.35%) |
May 26, 2022 | 31.09 | 31.37 | 30.44 | 31.10 | 149,775 | +0.34(+1.11%) |
May 25, 2022 | 30.94 | 31.37 | 30.50 | 30.76 | 158,644 | -0.29(-0.93%) |
May 24, 2022 | 30.18 | 31.30 | 29.61 | 31.05 | 145,263 | +0.56(+1.84%) |
May 23, 2022 | 30.10 | 30.50 | 29.45 | 30.49 | 155,972 | +0.80(+2.69%) |
May 20, 2022 | 30.61 | 31.00 | 29.14 | 29.69 | 145,977 | -0.49(-1.62%) |
May 19, 2022 | 29.17 | 30.84 | 29.17 | 30.18 | 224,338 | +0.25(+0.84%) |
May 18, 2022 | 31.07 | 31.17 | 29.21 | 29.93 | 244,637 | -0.52(-1.71%) |
May 17, 2022 | 29.68 | 31.10 | 29.53 | 30.45 | 180,262 | +1.02(+3.47%) |
May 16, 2022 | 28.78 | 29.89 | 28.42 | 29.43 | 185,780 | +0.75(+2.62%) |
May 13, 2022 | 28.55 | 29.49 | 27.90 | 28.68 | 222,524 | +0.35(+1.24%) |
May 12, 2022 | 28.20 | 28.43 | 27.12 | 28.33 | 312,189 | +0.36(+1.29%) |
May 11, 2022 | 28.80 | 29.71 | 27.85 | 27.97 | 222,161 | +0.00(+0.00%) |
May 10, 2022 | 28.22 | 28.91 | 27.13 | 27.97 | 336,474 | +0.25(+0.90%) |
May 09, 2022 | 30.22 | 30.31 | 27.50 | 27.72 | 300,073 | -3.22(-10.41%) |
May 06, 2022 | 31.04 | 31.59 | 30.21 | 30.94 | 166,258 | +0.24(+0.78%) |
May 05, 2022 | 31.44 | 31.44 | 28.83 | 30.70 | 250,221 | -0.61(-1.95%) |
May 04, 2022 | 30.60 | 31.52 | 29.39 | 31.31 | 255,989 | +1.40(+4.68%) |
May 03, 2022 | 30.43 | 30.84 | 29.63 | 29.91 | 262,703 | -0.48(-1.58%) |
May 02, 2022 | 28.94 | 31.26 | 28.63 | 30.39 | 552,338 | +1.51(+5.23%) |
Apr 29, 2022 | 30.07 | 30.22 | 27.57 | 28.88 | 593,575 | -1.80(-5.87%) |
Apr 28, 2022 | 30.60 | 31.15 | 29.09 | 30.68 | 217,159 | +0.54(+1.79%) |
Apr 27, 2022 | 30.34 | 30.93 | 29.67 | 30.14 | 225,850 | -0.06(-0.20%) |
Apr 26, 2022 | 30.79 | 31.55 | 30.02 | 30.20 | 211,384 | -0.47(-1.53%) |
Apr 25, 2022 | 31.08 | 31.08 | 29.15 | 30.67 | 316,856 | -1.54(-4.78%) |
Apr 22, 2022 | 33.09 | 33.68 | 31.95 | 32.21 | 287,211 | -1.01(-3.04%) |
Apr 21, 2022 | 35.35 | 35.50 | 31.83 | 33.22 | 423,142 | -1.74(-4.98%) |
Apr 20, 2022 | 36.01 | 36.01 | 33.97 | 34.96 | 252,399 | -1.12(-3.10%) |
Apr 19, 2022 | 37.08 | 38.84 | 36.00 | 36.08 | 342,820 | -1.55(-4.12%) |
Apr 18, 2022 | 36.15 | 38.14 | 35.42 | 37.63 | 441,240 | +2.12(+5.97%) |
Apr 14, 2022 | 35.35 | 36.00 | 35.13 | 35.51 | 178,510 | +0.08(+0.23%) |
Apr 13, 2022 | 36.47 | 36.47 | 35.20 | 35.43 | 220,661 | -0.23(-0.64%) |
Apr 12, 2022 | 35.29 | 36.59 | 34.78 | 35.66 | 183,817 | +1.30(+3.78%) |
Apr 11, 2022 | 35.66 | 35.72 | 34.27 | 34.36 | 200,276 | -1.87(-5.16%) |
Apr 08, 2022 | 35.41 | 36.91 | 35.19 | 36.23 | 274,538 | +0.99(+2.81%) |
Apr 07, 2022 | 35.07 | 35.55 | 33.66 | 35.24 | 239,649 | +0.27(+0.77%) |
Apr 06, 2022 | 35.56 | 36.16 | 34.53 | 34.97 | 218,485 | -0.09(-0.26%) |
Apr 05, 2022 | 37.47 | 37.92 | 34.79 | 35.06 | 256,182 | -2.31(-6.18%) |
Apr 04, 2022 | 38.01 | 38.99 | 36.87 | 37.37 | 240,442 | -0.21(-0.56%) |
Apr 01, 2022 | 37.25 | 38.16 | 36.28 | 37.58 | 412,962 | +0.23(+0.62%) |
Mar 31, 2022 | 35.27 | 37.81 | 35.27 | 37.35 | 567,765 | +1.68(+4.71%) |
Mar 30, 2022 | 35.87 | 36.61 | 35.32 | 35.67 | 356,430 | +0.27(+0.76%) |
Mar 29, 2022 | 33.28 | 35.48 | 32.46 | 35.40 | 613,061 | +1.18(+3.45%) |
Mar 28, 2022 | 34.82 | 34.82 | 33.41 | 34.22 | 339,588 | -1.48(-4.15%) |
Mar 25, 2022 | 35.25 | 35.93 | 35.15 | 35.70 | 426,174 | +0.41(+1.16%) |
Mar 24, 2022 | 35.68 | 36.08 | 35.12 | 35.29 | 210,266 | -0.39(-1.09%) |
Mar 23, 2022 | 35.69 | 36.53 | 35.26 | 35.68 | 207,984 | +0.56(+1.59%) |
Mar 22, 2022 | 35.43 | 36.27 | 34.42 | 35.12 | 289,340 | -0.36(-1.01%) |
Mar 21, 2022 | 34.74 | 36.52 | 34.28 | 35.48 | 437,619 | +1.52(+4.48%) |
Mar 18, 2022 | 34.53 | 35.25 | 33.78 | 33.96 | 852,011 | -1.69(-4.74%) |
Mar 17, 2022 | 35.67 | 36.90 | 35.49 | 35.65 | 438,243 | +0.72(+2.06%) |
Mar 16, 2022 | 36.33 | 36.71 | 34.67 | 34.93 | 444,974 | -1.38(-3.80%) |
Mar 15, 2022 | 36.15 | 37.42 | 35.90 | 36.31 | 453,168 | -1.51(-3.99%) |
Mar 14, 2022 | 38.97 | 39.73 | 37.34 | 37.82 | 575,091 | -2.48(-6.15%) |
Mar 11, 2022 | 39.10 | 41.23 | 38.77 | 40.30 | 366,114 | +0.41(+1.03%) |
Mar 10, 2022 | 38.00 | 39.94 | 37.57 | 39.89 | 433,331 | +2.03(+5.36%) |
Mar 09, 2022 | 37.31 | 39.20 | 35.97 | 37.86 | 773,608 | -1.16(-2.97%) |
Mar 08, 2022 | 36.93 | 40.43 | 36.93 | 39.02 | 1,188,956 | +2.77(+7.64%) |
Mar 07, 2022 | 33.62 | 36.61 | 33.54 | 36.25 | 668,609 | +3.10(+9.35%) |
Mar 04, 2022 | 31.73 | 33.18 | 31.48 | 33.15 | 306,000 | +1.42(+4.48%) |
Mar 03, 2022 | 30.66 | 31.80 | 30.01 | 31.73 | 618,531 | +0.91(+2.95%) |
Mar 02, 2022 | 29.40 | 31.25 | 29.30 | 30.82 | 605,539 | +1.66(+5.69%) |