Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.88 | 31.62 | 30.18 | 31.12 | 8,614 | -0.65(-2.06%) |
May 27, 2022 | 30.96 | 31.78 | 30.95 | 31.78 | 11,632 | +1.86(+6.22%) |
May 26, 2022 | 28.91 | 30.30 | 28.91 | 29.92 | 24,516 | +1.66(+5.87%) |
May 25, 2022 | 27.83 | 28.26 | 27.29 | 28.26 | 9,834 | +0.63(+2.27%) |
May 24, 2022 | 27.42 | 27.88 | 26.30 | 27.63 | 7,427 | -0.11(-0.40%) |
May 23, 2022 | 27.28 | 28.00 | 27.19 | 27.74 | 17,718 | +1.25(+4.72%) |
May 20, 2022 | 27.74 | 27.74 | 25.06 | 26.49 | 20,199 | -1.03(-3.74%) |
May 19, 2022 | 27.16 | 28.36 | 26.67 | 27.52 | 13,999 | -0.64(-2.26%) |
May 18, 2022 | 30.91 | 30.91 | 27.95 | 28.16 | 17,511 | -3.53(-11.14%) |
May 17, 2022 | 30.91 | 31.85 | 30.68 | 31.69 | 20,888 | +2.00(+6.73%) |
May 16, 2022 | 29.60 | 30.32 | 29.58 | 29.69 | 9,059 | -0.20(-0.68%) |
May 13, 2022 | 29.41 | 30.17 | 29.40 | 29.89 | 12,169 | +1.05(+3.65%) |
May 12, 2022 | 28.27 | 29.14 | 27.35 | 28.84 | 9,956 | +0.33(+1.15%) |
May 11, 2022 | 29.47 | 30.53 | 28.49 | 28.51 | 13,917 | -0.86(-2.94%) |
May 10, 2022 | 30.86 | 30.86 | 28.83 | 29.38 | 19,010 | -0.66(-2.21%) |
May 09, 2022 | 31.15 | 31.47 | 29.64 | 30.04 | 20,370 | -2.28(-7.06%) |
May 06, 2022 | 32.66 | 32.66 | 30.89 | 32.32 | 14,441 | -0.71(-2.15%) |
May 05, 2022 | 35.03 | 35.13 | 32.38 | 33.03 | 18,685 | -2.77(-7.73%) |
May 04, 2022 | 32.91 | 36.06 | 32.91 | 35.80 | 11,520 | +2.80(+8.48%) |
May 03, 2022 | 32.41 | 33.43 | 32.27 | 33.00 | 8,651 | +0.69(+2.14%) |
May 02, 2022 | 32.19 | 32.89 | 30.47 | 32.31 | 31,511 | +0.09(+0.27%) |
Apr 29, 2022 | 34.59 | 35.08 | 31.98 | 32.22 | 9,682 | -2.56(-7.36%) |
Apr 28, 2022 | 34.29 | 35.21 | 32.93 | 34.78 | 11,654 | +1.02(+3.02%) |
Apr 27, 2022 | 33.39 | 34.60 | 33.03 | 33.76 | 12,533 | +0.31(+0.93%) |
Apr 26, 2022 | 34.89 | 35.24 | 33.45 | 33.45 | 18,925 | -2.29(-6.41%) |
Apr 25, 2022 | 35.12 | 35.75 | 33.30 | 35.74 | 22,632 | -0.10(-0.27%) |
Apr 22, 2022 | 38.28 | 38.28 | 35.80 | 35.84 | 31,341 | -2.79(-7.22%) |
Apr 21, 2022 | 40.86 | 41.18 | 38.48 | 38.63 | 22,157 | -1.22(-3.06%) |
Apr 20, 2022 | 40.24 | 40.56 | 39.85 | 39.85 | 14,147 | +0.71(+1.82%) |
Apr 19, 2022 | 37.76 | 39.34 | 37.76 | 39.13 | 22,071 | +2.09(+5.63%) |
Apr 18, 2022 | 37.36 | 38.12 | 36.76 | 37.05 | 13,327 | -0.57(-1.51%) |
Apr 14, 2022 | 38.16 | 38.50 | 37.60 | 37.61 | 13,584 | -0.09(-0.23%) |
Apr 13, 2022 | 36.76 | 37.77 | 36.76 | 37.70 | 8,797 | +1.02(+2.79%) |
Apr 12, 2022 | 37.44 | 38.03 | 36.31 | 36.68 | 8,648 | -0.14(-0.37%) |
Apr 11, 2022 | 36.84 | 37.98 | 36.78 | 36.82 | 13,868 | -0.41(-1.10%) |
Apr 08, 2022 | 37.54 | 38.19 | 37.13 | 37.22 | 8,511 | -0.65(-1.72%) |
Apr 07, 2022 | 37.08 | 38.17 | 36.11 | 37.88 | 11,829 | +0.38(+1.01%) |
Apr 06, 2022 | 37.55 | 37.62 | 36.86 | 37.50 | 20,334 | -0.82(-2.14%) |
Apr 05, 2022 | 39.46 | 40.48 | 38.32 | 38.32 | 10,436 | -1.69(-4.22%) |
Apr 04, 2022 | 40.04 | 40.08 | 38.88 | 40.00 | 12,405 | -0.22(-0.56%) |
Apr 01, 2022 | 41.48 | 41.67 | 39.44 | 40.23 | 13,559 | -1.04(-2.53%) |
Mar 31, 2022 | 43.03 | 43.03 | 41.26 | 41.27 | 9,266 | -1.81(-4.21%) |
Mar 30, 2022 | 43.15 | 43.86 | 42.63 | 43.08 | 14,330 | -0.23(-0.54%) |
Mar 29, 2022 | 42.84 | 43.38 | 42.19 | 43.32 | 11,832 | +1.17(+2.78%) |
Mar 28, 2022 | 42.10 | 42.15 | 41.28 | 42.15 | 9,025 | +0.03(+0.07%) |
Mar 25, 2022 | 41.59 | 42.16 | 41.43 | 42.12 | 16,342 | +0.79(+1.91%) |
Mar 24, 2022 | 40.84 | 41.37 | 40.84 | 41.33 | 7,023 | +0.81(+2.00%) |
Mar 23, 2022 | 41.21 | 41.36 | 40.47 | 40.52 | 12,771 | -1.06(-2.55%) |
Mar 22, 2022 | 41.38 | 41.83 | 41.07 | 41.58 | 12,315 | +0.61(+1.48%) |
Mar 21, 2022 | 40.45 | 41.37 | 40.33 | 40.97 | 14,441 | +0.35(+0.86%) |
Mar 18, 2022 | 40.24 | 40.80 | 39.31 | 40.62 | 13,516 | +0.38(+0.94%) |
Mar 17, 2022 | 38.32 | 40.24 | 38.32 | 40.24 | 22,438 | +1.51(+3.90%) |
Mar 16, 2022 | 38.28 | 38.79 | 36.55 | 38.73 | 28,823 | +1.47(+3.95%) |
Mar 15, 2022 | 36.29 | 37.41 | 36.22 | 37.26 | 16,061 | +1.68(+4.72%) |
Mar 14, 2022 | 36.02 | 36.60 | 34.92 | 35.58 | 8,884 | +0.24(+0.68%) |
Mar 11, 2022 | 37.19 | 37.24 | 35.32 | 35.34 | 45,051 | -0.78(-2.16%) |
Mar 10, 2022 | 34.69 | 36.29 | 36.12 | 17,839 | -0.11(-0.30%) | |
Mar 09, 2022 | 36.06 | 36.93 | 35.90 | 36.23 | 37,212 | +1.84(+5.36%) |
Mar 08, 2022 | 35.52 | 37.03 | 34.37 | 34.39 | 30,987 | -0.68(-1.95%) |
Mar 07, 2022 | 37.85 | 38.47 | 35.02 | 35.07 | 30,573 | -3.02(-7.93%) |
Mar 04, 2022 | 37.19 | 38.20 | 36.55 | 38.09 | 22,270 | -0.25(-0.66%) |
Mar 03, 2022 | 38.91 | 39.33 | 38.18 | 38.34 | 31,908 | +0.15(+0.38%) |
Mar 02, 2022 | 36.31 | 38.74 | 36.31 | 38.20 | 26,529 | +2.15(+5.98%) |