Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.26 | 30.61 | 29.27 | 29.41 | 730,201 | -1.04(-3.42%) |
May 27, 2022 | 29.63 | 30.67 | 29.62 | 30.45 | 714,225 | +0.98(+3.33%) |
May 26, 2022 | 28.37 | 29.60 | 28.10 | 29.47 | 860,996 | +1.47(+5.25%) |
May 25, 2022 | 26.42 | 28.22 | 26.42 | 28.00 | 874,293 | +1.26(+4.71%) |
May 24, 2022 | 27.70 | 27.90 | 26.47 | 26.74 | 686,582 | -1.74(-6.11%) |
May 23, 2022 | 29.70 | 29.71 | 28.16 | 28.48 | 862,192 | -1.14(-3.85%) |
May 20, 2022 | 29.89 | 30.01 | 28.73 | 29.62 | 533,062 | +0.15(+0.51%) |
May 19, 2022 | 29.24 | 30.27 | 29.24 | 29.47 | 634,896 | -0.02(-0.07%) |
May 18, 2022 | 30.00 | 30.38 | 29.09 | 29.49 | 575,155 | -0.88(-2.90%) |
May 17, 2022 | 29.90 | 30.55 | 29.74 | 30.37 | 486,461 | +1.07(+3.65%) |
May 16, 2022 | 29.32 | 29.88 | 28.96 | 29.30 | 671,574 | -0.28(-0.95%) |
May 13, 2022 | 29.05 | 29.97 | 29.05 | 29.58 | 681,010 | +0.96(+3.35%) |
May 12, 2022 | 28.11 | 29.27 | 27.96 | 28.62 | 886,129 | +0.28(+0.99%) |
May 11, 2022 | 29.43 | 30.04 | 28.27 | 28.34 | 1,100,376 | -1.09(-3.70%) |
May 10, 2022 | 30.10 | 30.27 | 27.95 | 29.43 | 1,515,682 | -0.08(-0.27%) |
May 09, 2022 | 29.89 | 30.33 | 29.19 | 29.51 | 714,609 | -1.33(-4.31%) |
May 06, 2022 | 31.81 | 32.20 | 30.49 | 30.84 | 945,092 | -1.40(-4.34%) |
May 05, 2022 | 33.23 | 33.48 | 31.73 | 32.24 | 817,754 | -1.71(-5.04%) |
May 04, 2022 | 33.76 | 33.99 | 32.33 | 33.95 | 735,082 | +0.23(+0.68%) |
May 03, 2022 | 33.17 | 33.86 | 32.73 | 33.72 | 614,190 | +0.55(+1.66%) |
May 02, 2022 | 32.50 | 33.21 | 32.12 | 33.17 | 507,659 | +0.64(+1.97%) |
Apr 29, 2022 | 33.23 | 33.95 | 32.42 | 32.53 | 479,758 | -1.14(-3.39%) |
Apr 28, 2022 | 32.88 | 33.88 | 32.30 | 33.67 | 513,055 | +1.39(+4.31%) |
Apr 27, 2022 | 32.67 | 33.22 | 32.11 | 32.28 | 542,451 | -0.59(-1.79%) |
Apr 26, 2022 | 33.72 | 33.80 | 32.70 | 32.87 | 488,828 | -1.27(-3.72%) |
Apr 25, 2022 | 32.37 | 34.16 | 32.37 | 34.14 | 544,292 | +1.53(+4.69%) |
Apr 22, 2022 | 33.59 | 34.02 | 32.50 | 32.61 | 635,413 | -1.25(-3.69%) |
Apr 21, 2022 | 34.77 | 35.19 | 33.62 | 33.86 | 476,643 | -0.67(-1.94%) |
Apr 20, 2022 | 35.40 | 35.50 | 34.48 | 34.53 | 506,978 | -0.56(-1.60%) |
Apr 19, 2022 | 34.60 | 35.58 | 34.32 | 35.09 | 437,794 | +0.49(+1.42%) |
Apr 18, 2022 | 34.24 | 34.89 | 34.08 | 34.60 | 435,367 | +0.22(+0.64%) |
Apr 14, 2022 | 34.70 | 35.06 | 34.37 | 34.38 | 609,073 | -0.08(-0.23%) |
Apr 13, 2022 | 34.20 | 34.78 | 34.20 | 34.46 | 364,425 | +0.25(+0.73%) |
Apr 12, 2022 | 34.60 | 34.96 | 34.05 | 34.21 | 410,157 | +0.24(+0.71%) |
Apr 11, 2022 | 33.56 | 34.31 | 33.27 | 33.97 | 580,659 | +0.16(+0.47%) |
Apr 08, 2022 | 33.91 | 34.31 | 33.56 | 33.81 | 346,570 | -0.24(-0.70%) |
Apr 07, 2022 | 34.02 | 34.37 | 33.18 | 34.05 | 558,091 | +0.03(+0.09%) |
Apr 06, 2022 | 34.29 | 34.61 | 33.73 | 34.02 | 520,627 | -0.93(-2.66%) |
Apr 05, 2022 | 35.00 | 35.42 | 34.60 | 34.95 | 454,329 | -0.24(-0.68%) |
Apr 04, 2022 | 34.47 | 35.71 | 34.47 | 35.19 | 529,686 | +0.92(+2.68%) |
Apr 01, 2022 | 34.19 | 34.81 | 33.86 | 34.27 | 603,410 | +0.16(+0.47%) |
Mar 31, 2022 | 34.81 | 35.05 | 34.08 | 34.11 | 532,060 | -0.65(-1.87%) |
Mar 30, 2022 | 35.68 | 35.98 | 34.67 | 34.76 | 484,999 | -1.14(-3.18%) |
Mar 29, 2022 | 34.87 | 35.99 | 34.87 | 35.90 | 491,985 | +1.23(+3.55%) |
Mar 28, 2022 | 34.54 | 35.03 | 34.42 | 34.67 | 451,717 | -0.10(-0.29%) |
Mar 25, 2022 | 35.20 | 35.29 | 34.39 | 34.77 | 370,267 | -0.33(-0.94%) |
Mar 24, 2022 | 34.57 | 35.14 | 34.33 | 35.10 | 283,660 | +0.62(+1.80%) |
Mar 23, 2022 | 34.39 | 34.97 | 34.23 | 34.48 | 396,894 | -0.32(-0.92%) |
Mar 22, 2022 | 34.21 | 35.11 | 34.21 | 34.80 | 498,231 | +0.61(+1.78%) |
Mar 21, 2022 | 34.39 | 34.40 | 33.67 | 34.19 | 342,340 | -0.27(-0.78%) |
Mar 18, 2022 | 34.65 | 34.99 | 34.37 | 34.46 | 715,800 | -0.22(-0.63%) |
Mar 17, 2022 | 33.75 | 34.69 | 33.52 | 34.68 | 499,890 | +0.65(+1.91%) |
Mar 16, 2022 | 33.33 | 34.09 | 32.91 | 34.03 | 564,686 | +1.08(+3.28%) |
Mar 15, 2022 | 31.44 | 32.97 | 31.43 | 32.95 | 644,928 | +1.80(+5.78%) |
Mar 14, 2022 | 31.78 | 32.18 | 30.77 | 31.15 | 760,222 | -0.74(-2.32%) |
Mar 11, 2022 | 33.32 | 33.32 | 31.84 | 31.89 | 611,133 | -1.04(-3.16%) |
Mar 10, 2022 | 31.42 | 32.98 | 32.93 | 1,518,109 | +0.81(+2.52%) | |
Mar 09, 2022 | 31.86 | 32.52 | 31.61 | 32.12 | 1,007,434 | +1.02(+3.28%) |
Mar 08, 2022 | 30.63 | 31.90 | 30.19 | 31.10 | 1,819,532 | +0.40(+1.30%) |
Mar 07, 2022 | 32.66 | 32.73 | 30.67 | 30.70 | 725,893 | -1.87(-5.74%) |
Mar 04, 2022 | 32.96 | 33.40 | 32.03 | 32.57 | 971,663 | -0.66(-1.99%) |
Mar 03, 2022 | 34.52 | 34.52 | 32.83 | 33.23 | 687,061 | -1.15(-3.34%) |
Mar 02, 2022 | 34.62 | 34.71 | 33.80 | 34.38 | 1,014,724 | +0.30(+0.88%) |