Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.29 | 31.33 | 30.54 | 30.65 | 161,002 | +0.88(+2.97%) |
May 27, 2022 | 29.43 | 29.77 | 29.05 | 29.77 | 255,182 | +0.40(+1.35%) |
May 26, 2022 | 27.95 | 29.48 | 27.95 | 29.37 | 108,189 | +1.43(+5.11%) |
May 25, 2022 | 27.50 | 28.04 | 27.50 | 27.94 | 202,215 | +0.62(+2.26%) |
May 24, 2022 | 27.99 | 28.03 | 27.11 | 27.33 | 223,222 | -1.40(-4.87%) |
May 23, 2022 | 28.91 | 28.91 | 28.49 | 28.73 | 109,530 | -0.12(-0.41%) |
May 20, 2022 | 29.46 | 29.76 | 28.28 | 28.85 | 123,885 | +0.02(+0.07%) |
May 19, 2022 | 28.08 | 29.14 | 28.08 | 28.83 | 171,878 | +0.93(+3.34%) |
May 18, 2022 | 28.49 | 28.88 | 27.74 | 27.89 | 130,074 | -1.00(-3.47%) |
May 17, 2022 | 29.18 | 29.49 | 28.42 | 28.89 | 161,994 | +1.26(+4.56%) |
May 16, 2022 | 27.73 | 28.21 | 27.47 | 27.64 | 257,517 | -0.37(-1.31%) |
May 13, 2022 | 26.95 | 28.05 | 26.93 | 28.00 | 220,640 | +1.60(+6.05%) |
May 12, 2022 | 25.86 | 26.98 | 25.34 | 26.41 | 497,913 | +0.28(+1.06%) |
May 11, 2022 | 27.06 | 27.43 | 26.02 | 26.13 | 346,030 | -0.44(-1.64%) |
May 10, 2022 | 27.13 | 27.13 | 26.20 | 26.56 | 136,169 | +0.22(+0.83%) |
May 09, 2022 | 27.28 | 27.44 | 26.19 | 26.35 | 274,049 | -1.78(-6.31%) |
May 06, 2022 | 28.81 | 28.81 | 27.98 | 28.12 | 144,112 | -0.95(-3.28%) |
May 05, 2022 | 29.91 | 30.03 | 28.77 | 29.07 | 145,743 | -2.03(-6.54%) |
May 04, 2022 | 30.10 | 31.17 | 29.74 | 31.11 | 129,728 | +0.24(+0.77%) |
May 03, 2022 | 31.14 | 31.31 | 30.67 | 30.87 | 126,559 | -0.02(-0.06%) |
May 02, 2022 | 30.27 | 30.92 | 29.88 | 30.89 | 183,268 | +0.45(+1.47%) |
Apr 29, 2022 | 31.39 | 31.61 | 30.35 | 30.44 | 213,065 | +1.21(+4.14%) |
Apr 28, 2022 | 29.09 | 29.36 | 28.51 | 29.23 | 92,169 | +0.28(+0.96%) |
Apr 27, 2022 | 28.54 | 29.36 | 28.54 | 28.95 | 241,159 | +0.74(+2.64%) |
Apr 26, 2022 | 28.83 | 28.83 | 28.19 | 28.21 | 138,703 | -0.75(-2.60%) |
Apr 25, 2022 | 28.01 | 28.96 | 28.01 | 28.96 | 156,548 | +0.24(+0.83%) |
Apr 22, 2022 | 29.15 | 29.83 | 28.71 | 28.73 | 112,420 | -0.02(-0.07%) |
Apr 21, 2022 | 30.02 | 30.20 | 28.63 | 28.75 | 183,514 | -1.26(-4.20%) |
Apr 20, 2022 | 30.94 | 30.94 | 29.97 | 30.01 | 99,249 | -0.91(-2.95%) |
Apr 19, 2022 | 30.36 | 30.99 | 30.11 | 30.92 | 147,818 | +0.28(+0.91%) |
Apr 18, 2022 | 30.63 | 30.85 | 30.18 | 30.64 | 138,327 | -0.43(-1.37%) |
Apr 14, 2022 | 31.75 | 31.81 | 31.06 | 31.07 | 158,402 | -1.09(-3.39%) |
Apr 13, 2022 | 31.56 | 32.29 | 31.38 | 32.16 | 167,225 | +0.77(+2.47%) |
Apr 12, 2022 | 32.27 | 32.38 | 31.34 | 31.38 | 153,888 | -0.49(-1.52%) |
Apr 11, 2022 | 31.94 | 32.45 | 31.58 | 31.87 | 212,260 | -0.33(-1.02%) |
Apr 08, 2022 | 32.35 | 32.66 | 32.12 | 32.20 | 124,088 | -0.25(-0.76%) |
Apr 07, 2022 | 32.87 | 32.97 | 32.03 | 32.45 | 238,035 | -0.75(-2.27%) |
Apr 06, 2022 | 33.48 | 33.50 | 32.75 | 33.20 | 183,356 | -1.02(-2.99%) |
Apr 05, 2022 | 35.19 | 35.19 | 34.05 | 34.22 | 112,503 | -1.26(-3.55%) |
Apr 04, 2022 | 34.94 | 35.65 | 34.69 | 35.48 | 407,187 | +1.71(+5.05%) |
Apr 01, 2022 | 34.25 | 34.50 | 33.47 | 33.78 | 127,816 | +1.26(+3.89%) |
Mar 31, 2022 | 33.58 | 33.60 | 32.49 | 32.51 | 132,379 | -1.48(-4.36%) |
Mar 30, 2022 | 34.30 | 34.97 | 33.86 | 33.99 | 117,347 | -0.65(-1.89%) |
Mar 29, 2022 | 34.56 | 35.00 | 34.37 | 34.65 | 129,324 | +1.23(+3.68%) |
Mar 28, 2022 | 33.16 | 33.57 | 32.81 | 33.42 | 206,120 | +0.56(+1.69%) |
Mar 25, 2022 | 33.01 | 33.07 | 32.38 | 32.86 | 165,118 | -0.93(-2.74%) |
Mar 24, 2022 | 33.80 | 33.89 | 32.99 | 33.79 | 206,915 | -0.51(-1.49%) |
Mar 23, 2022 | 33.91 | 35.46 | 33.57 | 34.30 | 333,727 | -0.34(-0.97%) |
Mar 22, 2022 | 34.08 | 35.01 | 33.88 | 34.64 | 190,499 | +1.87(+5.72%) |
Mar 21, 2022 | 33.27 | 33.56 | 32.24 | 32.76 | 223,217 | -1.69(-4.89%) |
Mar 18, 2022 | 32.38 | 34.94 | 32.29 | 34.45 | 287,447 | +1.96(+6.05%) |
Mar 17, 2022 | 32.23 | 32.55 | 31.36 | 32.49 | 368,149 | -0.95(-2.85%) |
Mar 16, 2022 | 30.66 | 33.49 | 30.15 | 33.44 | 618,854 | +6.57(+24.44%) |
Mar 15, 2022 | 25.86 | 27.33 | 25.70 | 26.87 | 546,632 | +0.52(+1.96%) |
Mar 14, 2022 | 26.98 | 27.73 | 26.25 | 26.36 | 1,191,038 | -2.04(-7.20%) |
Mar 11, 2022 | 30.54 | 30.64 | 28.35 | 28.40 | 425,571 | -1.85(-6.13%) |
Mar 10, 2022 | 31.07 | 31.07 | 30.01 | 30.25 | 347,050 | -2.28(-7.01%) |
Mar 09, 2022 | 31.91 | 32.60 | 31.57 | 32.54 | 284,292 | +1.86(+6.08%) |
Mar 08, 2022 | 30.73 | 31.50 | 30.06 | 30.67 | 357,767 | +0.09(+0.29%) |
Mar 07, 2022 | 31.68 | 31.97 | 30.55 | 30.58 | 420,448 | -1.46(-4.55%) |
Mar 04, 2022 | 32.86 | 33.47 | 31.85 | 32.04 | 384,430 | -1.58(-4.69%) |
Mar 03, 2022 | 35.22 | 35.32 | 33.35 | 33.62 | 282,119 | -1.67(-4.72%) |
Mar 02, 2022 | 35.71 | 35.71 | 34.64 | 35.28 | 339,896 | -0.25(-0.70%) |