Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.95 | 28.95 | 27.75 | 28.55 | 1,575,813 | +0.54(+1.94%) |
May 27, 2022 | 27.62 | 28.15 | 27.62 | 28.00 | 488,962 | +0.54(+1.98%) |
May 26, 2022 | 27.08 | 27.81 | 27.05 | 27.46 | 604,263 | +0.67(+2.51%) |
May 25, 2022 | 26.33 | 27.23 | 26.17 | 26.79 | 822,817 | +0.24(+0.91%) |
May 24, 2022 | 27.18 | 27.23 | 26.44 | 26.55 | 1,712,846 | -0.92(-3.36%) |
May 23, 2022 | 27.50 | 27.88 | 27.29 | 27.47 | 856,800 | +0.05(+0.20%) |
May 20, 2022 | 27.87 | 27.96 | 27.25 | 27.41 | 1,829,392 | +0.01(+0.03%) |
May 19, 2022 | 26.82 | 27.72 | 26.65 | 27.41 | 1,525,869 | +0.40(+1.49%) |
May 18, 2022 | 27.57 | 27.68 | 26.76 | 27.00 | 868,289 | -1.26(-4.46%) |
May 17, 2022 | 28.62 | 29.11 | 28.09 | 28.26 | 1,021,375 | +0.32(+1.15%) |
May 16, 2022 | 27.50 | 28.26 | 27.41 | 27.94 | 1,505,822 | +0.21(+0.74%) |
May 13, 2022 | 26.95 | 28.32 | 26.95 | 27.74 | 951,205 | +1.18(+4.45%) |
May 12, 2022 | 26.11 | 27.00 | 26.11 | 26.55 | 1,333,242 | +0.23(+0.88%) |
May 11, 2022 | 27.12 | 27.68 | 26.27 | 26.32 | 786,768 | -0.66(-2.45%) |
May 10, 2022 | 27.11 | 27.66 | 26.89 | 26.98 | 844,978 | +0.24(+0.90%) |
May 09, 2022 | 27.22 | 27.88 | 26.59 | 26.74 | 1,343,396 | -0.93(-3.36%) |
May 06, 2022 | 27.93 | 28.04 | 27.00 | 27.67 | 958,018 | -0.54(-1.90%) |
May 05, 2022 | 31.73 | 31.76 | 28.03 | 28.21 | 2,000,131 | -3.71(-11.61%) |
May 04, 2022 | 31.45 | 32.03 | 30.71 | 31.92 | 922,411 | +0.60(+1.91%) |
May 03, 2022 | 30.47 | 31.39 | 30.47 | 31.32 | 661,036 | +0.91(+3.00%) |
May 02, 2022 | 30.20 | 30.60 | 29.79 | 30.40 | 627,386 | +0.08(+0.27%) |
Apr 29, 2022 | 30.90 | 31.13 | 30.28 | 30.32 | 423,077 | -0.64(-2.05%) |
Apr 28, 2022 | 30.98 | 31.22 | 30.37 | 30.96 | 557,951 | +0.30(+0.99%) |
Apr 27, 2022 | 30.53 | 30.94 | 30.48 | 30.65 | 528,063 | +0.15(+0.50%) |
Apr 26, 2022 | 31.59 | 31.65 | 30.46 | 30.50 | 389,022 | -1.44(-4.51%) |
Apr 25, 2022 | 31.33 | 31.96 | 31.05 | 31.94 | 437,040 | +0.28(+0.88%) |
Apr 22, 2022 | 32.01 | 32.48 | 31.47 | 31.67 | 588,038 | -0.66(-2.05%) |
Apr 21, 2022 | 33.71 | 33.72 | 32.17 | 32.33 | 459,305 | -0.93(-2.80%) |
Apr 20, 2022 | 32.82 | 33.78 | 32.82 | 33.26 | 585,804 | +0.56(+1.72%) |
Apr 19, 2022 | 31.92 | 32.83 | 31.87 | 32.69 | 562,345 | +0.72(+2.27%) |
Apr 18, 2022 | 31.80 | 32.18 | 31.77 | 31.97 | 374,398 | +0.05(+0.17%) |
Apr 14, 2022 | 31.81 | 32.14 | 31.64 | 31.92 | 357,072 | +0.15(+0.48%) |
Apr 13, 2022 | 31.25 | 31.95 | 31.17 | 31.76 | 360,426 | +0.47(+1.49%) |
Apr 12, 2022 | 31.31 | 31.88 | 31.07 | 31.30 | 519,045 | +0.26(+0.84%) |
Apr 11, 2022 | 31.46 | 32.05 | 30.95 | 31.04 | 837,585 | -0.72(-2.25%) |
Apr 08, 2022 | 32.38 | 32.38 | 31.68 | 31.75 | 700,089 | -0.54(-1.66%) |
Apr 07, 2022 | 32.16 | 32.58 | 31.83 | 32.29 | 573,002 | -0.05(-0.17%) |
Apr 06, 2022 | 32.75 | 32.86 | 32.02 | 32.35 | 667,648 | -0.58(-1.77%) |
Apr 05, 2022 | 33.93 | 34.30 | 32.91 | 32.93 | 804,850 | -1.04(-3.06%) |
Apr 04, 2022 | 32.79 | 34.35 | 32.79 | 33.97 | 656,446 | +1.11(+3.38%) |
Apr 01, 2022 | 33.60 | 33.77 | 32.70 | 32.86 | 1,115,904 | -0.69(-2.05%) |
Mar 31, 2022 | 34.65 | 34.85 | 33.47 | 33.54 | 840,399 | -1.24(-3.58%) |
Mar 30, 2022 | 35.45 | 35.71 | 34.78 | 34.79 | 590,687 | -0.91(-2.56%) |
Mar 29, 2022 | 35.08 | 35.72 | 35.08 | 35.70 | 571,860 | +1.02(+2.94%) |
Mar 28, 2022 | 34.32 | 34.77 | 33.78 | 34.68 | 538,554 | +0.28(+0.81%) |
Mar 25, 2022 | 33.69 | 34.57 | 33.69 | 34.40 | 602,040 | +0.79(+2.34%) |
Mar 24, 2022 | 33.71 | 33.71 | 32.89 | 33.62 | 607,630 | +0.07(+0.21%) |
Mar 23, 2022 | 34.07 | 34.23 | 33.54 | 33.54 | 324,922 | -0.74(-2.17%) |
Mar 22, 2022 | 34.79 | 34.81 | 34.15 | 34.29 | 526,315 | -0.17(-0.49%) |
Mar 21, 2022 | 34.75 | 34.75 | 34.17 | 34.46 | 510,613 | -0.17(-0.49%) |
Mar 18, 2022 | 33.63 | 34.68 | 33.35 | 34.63 | 526,228 | +0.90(+2.68%) |
Mar 17, 2022 | 33.35 | 33.73 | 33.22 | 33.72 | 572,749 | +0.36(+1.07%) |
Mar 16, 2022 | 32.69 | 33.63 | 32.56 | 33.37 | 711,243 | +1.36(+4.26%) |
Mar 15, 2022 | 32.59 | 33.01 | 31.82 | 32.00 | 843,365 | -0.50(-1.53%) |
Mar 14, 2022 | 33.11 | 33.68 | 32.38 | 32.50 | 618,313 | -0.59(-1.79%) |
Mar 11, 2022 | 33.35 | 33.64 | 33.03 | 33.09 | 842,861 | +0.03(+0.08%) |
Mar 10, 2022 | 32.29 | 33.07 | 927,243 | +0.37(+1.14%) | ||
Mar 09, 2022 | 32.24 | 32.76 | 32.02 | 32.69 | 644,134 | +1.42(+4.53%) |
Mar 08, 2022 | 31.61 | 31.90 | 30.67 | 31.28 | 1,195,793 | -0.22(-0.70%) |
Mar 07, 2022 | 32.34 | 32.70 | 31.45 | 31.50 | 1,089,551 | -0.85(-2.63%) |
Mar 04, 2022 | 32.94 | 33.25 | 32.21 | 32.35 | 834,577 | -1.18(-3.51%) |
Mar 03, 2022 | 35.04 | 35.30 | 33.47 | 33.53 | 944,855 | -1.53(-4.37%) |
Mar 02, 2022 | 34.09 | 35.22 | 34.02 | 35.06 | 1,111,658 | +1.33(+3.94%) |