Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.71 | 33.40 | 31.18 | 32.06 | 1,523,870 | +0.76(+2.43%) |
May 27, 2022 | 30.30 | 31.58 | 30.23 | 31.30 | 1,170,740 | +0.99(+3.27%) |
May 26, 2022 | 28.91 | 30.50 | 28.76 | 30.31 | 1,031,427 | +1.12(+3.84%) |
May 25, 2022 | 30.20 | 30.32 | 28.14 | 29.19 | 1,406,088 | -1.43(-4.67%) |
May 24, 2022 | 28.31 | 30.82 | 27.12 | 30.62 | 1,939,869 | +1.48(+5.08%) |
May 23, 2022 | 29.53 | 29.53 | 28.15 | 29.14 | 896,720 | -0.25(-0.85%) |
May 20, 2022 | 29.17 | 29.54 | 27.97 | 29.39 | 1,016,840 | +0.63(+2.19%) |
May 19, 2022 | 27.24 | 29.18 | 27.13 | 28.76 | 896,941 | +1.50(+5.50%) |
May 18, 2022 | 26.16 | 28.00 | 26.07 | 27.26 | 972,485 | +0.56(+2.10%) |
May 17, 2022 | 25.02 | 26.73 | 25.02 | 26.70 | 1,044,333 | +2.47(+10.19%) |
May 16, 2022 | 24.08 | 24.56 | 23.35 | 24.23 | 802,338 | -0.11(-0.45%) |
May 13, 2022 | 23.60 | 24.64 | 23.29 | 24.34 | 806,595 | +1.80(+7.99%) |
May 12, 2022 | 22.92 | 23.87 | 22.15 | 22.54 | 1,464,794 | -0.76(-3.26%) |
May 11, 2022 | 25.47 | 25.77 | 23.20 | 23.30 | 1,265,823 | -2.48(-9.62%) |
May 10, 2022 | 26.44 | 26.84 | 25.01 | 25.78 | 805,822 | +0.09(+0.35%) |
May 09, 2022 | 27.51 | 27.65 | 25.45 | 25.69 | 839,957 | -2.43(-8.64%) |
May 06, 2022 | 29.20 | 29.20 | 27.79 | 28.12 | 509,737 | -1.14(-3.90%) |
May 05, 2022 | 29.97 | 30.10 | 28.46 | 29.26 | 409,355 | -1.25(-4.10%) |
May 04, 2022 | 29.20 | 30.60 | 28.61 | 30.51 | 699,479 | +1.60(+5.53%) |
May 03, 2022 | 27.73 | 29.15 | 27.50 | 28.91 | 669,194 | +1.10(+3.96%) |
May 02, 2022 | 27.29 | 27.87 | 26.76 | 27.81 | 435,793 | +0.29(+1.05%) |
Apr 29, 2022 | 28.11 | 28.96 | 27.44 | 27.52 | 523,571 | -0.54(-1.92%) |
Apr 28, 2022 | 28.35 | 28.75 | 27.13 | 28.06 | 626,838 | +0.28(+1.01%) |
Apr 27, 2022 | 28.04 | 29.05 | 27.63 | 27.78 | 623,849 | +0.27(+0.98%) |
Apr 26, 2022 | 28.64 | 28.93 | 27.45 | 27.51 | 633,889 | -1.25(-4.35%) |
Apr 25, 2022 | 29.00 | 29.00 | 28.00 | 28.76 | 2,020,111 | -0.77(-2.61%) |
Apr 22, 2022 | 30.11 | 31.03 | 29.22 | 29.53 | 1,485,821 | -0.72(-2.38%) |
Apr 21, 2022 | 32.83 | 33.42 | 30.23 | 30.25 | 1,170,333 | -2.19(-6.75%) |
Apr 20, 2022 | 34.67 | 34.84 | 32.42 | 32.44 | 631,504 | -1.89(-5.51%) |
Apr 19, 2022 | 33.49 | 34.80 | 33.12 | 34.33 | 788,673 | +0.76(+2.26%) |
Apr 18, 2022 | 33.29 | 34.11 | 33.02 | 33.57 | 580,469 | +0.06(+0.18%) |
Apr 14, 2022 | 34.44 | 34.73 | 33.43 | 33.51 | 424,064 | -0.85(-2.47%) |
Apr 13, 2022 | 34.19 | 34.77 | 33.32 | 34.36 | 504,748 | +0.45(+1.33%) |
Apr 12, 2022 | 34.54 | 35.16 | 33.83 | 33.91 | 424,674 | -0.11(-0.32%) |
Apr 11, 2022 | 33.57 | 34.63 | 33.25 | 34.02 | 1,204,081 | +0.32(+0.95%) |
Apr 08, 2022 | 34.05 | 34.92 | 33.51 | 33.70 | 499,311 | -0.80(-2.32%) |
Apr 07, 2022 | 34.70 | 35.15 | 33.47 | 34.50 | 610,804 | -0.17(-0.49%) |
Apr 06, 2022 | 35.00 | 35.47 | 34.03 | 34.67 | 615,273 | -0.87(-2.45%) |
Apr 05, 2022 | 38.43 | 38.43 | 35.30 | 35.54 | 836,011 | -2.41(-6.35%) |
Apr 04, 2022 | 36.03 | 38.06 | 36.03 | 37.95 | 990,398 | +2.13(+5.95%) |
Apr 01, 2022 | 36.55 | 36.95 | 35.05 | 35.82 | 767,770 | +0.46(+1.30%) |
Mar 31, 2022 | 35.23 | 35.73 | 34.81 | 35.36 | 546,639 | +0.26(+0.74%) |
Mar 30, 2022 | 36.06 | 36.45 | 34.97 | 35.10 | 959,364 | -1.02(-2.82%) |
Mar 29, 2022 | 35.48 | 36.45 | 35.10 | 36.12 | 1,079,479 | +0.45(+1.26%) |
Mar 28, 2022 | 35.40 | 36.48 | 33.33 | 35.67 | 1,508,473 | -0.14(-0.39%) |
Mar 25, 2022 | 37.15 | 37.15 | 35.20 | 35.81 | 526,820 | -1.38(-3.71%) |
Mar 24, 2022 | 36.29 | 37.19 | 35.56 | 37.19 | 728,250 | +1.04(+2.88%) |
Mar 23, 2022 | 36.52 | 37.52 | 35.82 | 36.15 | 1,360,650 | -1.06(-2.85%) |
Mar 22, 2022 | 35.86 | 37.73 | 35.76 | 37.21 | 1,046,831 | +1.66(+4.67%) |
Mar 21, 2022 | 35.10 | 36.65 | 34.75 | 35.55 | 1,099,868 | +0.47(+1.34%) |
Mar 18, 2022 | 33.68 | 35.38 | 33.47 | 35.08 | 2,011,780 | +1.14(+3.36%) |
Mar 17, 2022 | 31.37 | 34.55 | 30.37 | 33.94 | 1,803,181 | +0.78(+2.35%) |
Mar 16, 2022 | 33.00 | 33.16 | 31.35 | 33.16 | 1,747,749 | +2.48(+8.08%) |
Mar 15, 2022 | 28.88 | 30.71 | 27.55 | 30.68 | 1,466,398 | +2.08(+7.27%) |
Mar 14, 2022 | 32.30 | 32.61 | 28.30 | 28.60 | 2,303,188 | -4.56(-13.75%) |
Mar 11, 2022 | 35.30 | 36.25 | 33.11 | 33.16 | 1,404,386 | -1.76(-5.04%) |
Mar 10, 2022 | 36.26 | 36.74 | 34.44 | 34.92 | 1,542,078 | -2.12(-5.72%) |
Mar 09, 2022 | 36.32 | 37.84 | 34.75 | 37.04 | 1,851,118 | +0.64(+1.76%) |
Mar 08, 2022 | 32.72 | 36.97 | 32.64 | 36.40 | 3,077,973 | +4.50(+14.11%) |
Mar 07, 2022 | 31.88 | 33.02 | 31.56 | 31.90 | 1,294,882 | +1.04(+3.37%) |
Mar 04, 2022 | 30.10 | 31.05 | 30.03 | 30.86 | 707,177 | +0.28(+0.92%) |
Mar 03, 2022 | 31.75 | 32.00 | 30.28 | 30.58 | 600,376 | -0.55(-1.77%) |
Mar 02, 2022 | 32.29 | 32.55 | 30.28 | 31.13 | 1,140,928 | -1.64(-5.00%) |