Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.43 | 30.78 | 30.43 | 30.43 | 85,233 | +0.41(+1.37%) |
May 27, 2022 | 29.81 | 30.09 | 29.81 | 30.02 | 42,356 | -0.12(-0.40%) |
May 26, 2022 | 30.13 | 30.21 | 30.00 | 30.14 | 30,330 | +0.82(+2.80%) |
May 25, 2022 | 28.78 | 29.43 | 28.78 | 29.32 | 56,776 | -0.23(-0.78%) |
May 24, 2022 | 29.94 | 29.94 | 29.26 | 29.55 | 91,931 | -0.28(-0.93%) |
May 23, 2022 | 29.70 | 30.00 | 29.62 | 29.83 | 73,726 | +0.48(+1.63%) |
May 20, 2022 | 29.60 | 29.60 | 29.13 | 29.35 | 29,624 | +0.42(+1.45%) |
May 19, 2022 | 28.75 | 28.93 | 28.50 | 28.93 | 54,172 | +0.55(+1.94%) |
May 18, 2022 | 29.00 | 29.03 | 28.38 | 28.38 | 71,384 | -0.45(-1.56%) |
May 17, 2022 | 28.86 | 28.95 | 28.71 | 28.83 | 64,754 | +0.15(+0.52%) |
May 16, 2022 | 28.69 | 28.74 | 28.54 | 28.68 | 60,388 | -0.41(-1.41%) |
May 13, 2022 | 28.96 | 29.18 | 28.83 | 29.09 | 72,377 | +0.72(+2.54%) |
May 12, 2022 | 28.35 | 28.57 | 28.11 | 28.37 | 82,804 | +0.59(+2.12%) |
May 11, 2022 | 27.31 | 28.15 | 27.31 | 27.78 | 101,564 | -0.75(-2.62%) |
May 10, 2022 | 28.80 | 28.92 | 28.40 | 28.53 | 158,211 | -0.14(-0.50%) |
May 09, 2022 | 28.91 | 29.35 | 28.62 | 28.67 | 125,078 | -0.91(-3.08%) |
May 06, 2022 | 29.50 | 29.73 | 29.40 | 29.58 | 144,418 | -0.33(-1.10%) |
May 05, 2022 | 30.48 | 30.52 | 29.61 | 29.91 | 74,018 | -0.99(-3.20%) |
May 04, 2022 | 30.90 | 30.90 | 29.93 | 30.90 | 64,285 | +0.54(+1.78%) |
May 03, 2022 | 30.03 | 30.37 | 30.03 | 30.36 | 74,486 | +0.34(+1.13%) |
May 02, 2022 | 29.95 | 30.16 | 29.62 | 30.02 | 86,711 | -0.41(-1.35%) |
Apr 29, 2022 | 31.28 | 31.28 | 30.08 | 30.43 | 45,915 | -0.63(-2.03%) |
Apr 28, 2022 | 29.50 | 31.15 | 29.50 | 31.06 | 127,110 | +2.85(+10.10%) |
Apr 27, 2022 | 28.36 | 28.53 | 28.11 | 28.21 | 65,781 | +0.12(+0.43%) |
Apr 26, 2022 | 28.57 | 28.57 | 28.09 | 28.09 | 66,766 | -1.12(-3.83%) |
Apr 25, 2022 | 29.00 | 29.24 | 28.85 | 29.21 | 74,672 | +0.09(+0.31%) |
Apr 22, 2022 | 29.67 | 29.68 | 29.03 | 29.12 | 29,811 | -0.38(-1.29%) |
Apr 21, 2022 | 30.02 | 30.20 | 29.47 | 29.50 | 34,532 | +0.17(+0.58%) |
Apr 20, 2022 | 29.78 | 29.79 | 29.27 | 29.33 | 79,944 | +0.58(+2.02%) |
Apr 19, 2022 | 28.49 | 28.84 | 28.39 | 28.75 | 286,671 | +0.40(+1.42%) |
Apr 18, 2022 | 28.37 | 28.47 | 28.12 | 28.35 | 338,593 | -0.05(-0.18%) |
Apr 14, 2022 | 28.71 | 28.71 | 28.34 | 28.40 | 81,726 | +0.09(+0.32%) |
Apr 13, 2022 | 28.12 | 28.38 | 28.10 | 28.31 | 165,141 | +0.75(+2.72%) |
Apr 12, 2022 | 28.72 | 28.72 | 27.42 | 27.56 | 112,457 | -0.35(-1.25%) |
Apr 11, 2022 | 28.35 | 28.38 | 27.91 | 27.91 | 109,703 | -0.60(-2.10%) |
Apr 08, 2022 | 28.56 | 28.73 | 28.48 | 28.51 | 67,986 | -0.74(-2.53%) |
Apr 07, 2022 | 29.22 | 29.46 | 28.96 | 29.25 | 57,035 | +0.01(+0.03%) |
Apr 06, 2022 | 29.21 | 29.39 | 29.08 | 29.24 | 54,432 | -1.39(-4.54%) |
Apr 05, 2022 | 31.13 | 31.25 | 30.61 | 30.63 | 83,799 | -1.17(-3.68%) |
Apr 04, 2022 | 32.50 | 32.50 | 31.47 | 31.80 | 357,003 | -0.01(-0.03%) |
Apr 01, 2022 | 31.60 | 32.20 | 31.60 | 31.81 | 317,362 | -0.03(-0.09%) |
Mar 31, 2022 | 32.11 | 32.27 | 31.84 | 31.84 | 90,817 | -0.31(-0.96%) |
Mar 30, 2022 | 32.27 | 32.45 | 32.08 | 32.15 | 31,705 | -0.75(-2.28%) |
Mar 29, 2022 | 32.77 | 33.57 | 32.72 | 32.90 | 78,443 | +0.37(+1.14%) |
Mar 28, 2022 | 32.74 | 32.74 | 32.25 | 32.53 | 470,040 | -0.33(-1.00%) |
Mar 25, 2022 | 32.87 | 32.97 | 32.50 | 32.86 | 35,058 | -0.69(-2.06%) |
Mar 24, 2022 | 33.28 | 33.81 | 33.28 | 33.55 | 17,898 | +1.48(+4.61%) |
Mar 23, 2022 | 32.50 | 32.55 | 32.07 | 32.07 | 30,480 | +0.08(+0.25%) |
Mar 22, 2022 | 31.97 | 32.07 | 31.92 | 31.99 | 80,479 | +0.34(+1.07%) |
Mar 21, 2022 | 31.64 | 31.83 | 31.47 | 31.65 | 39,161 | +0.02(+0.06%) |
Mar 18, 2022 | 31.38 | 31.69 | 31.37 | 31.63 | 63,746 | -0.29(-0.91%) |
Mar 17, 2022 | 31.59 | 31.98 | 31.59 | 31.92 | 213,041 | +0.78(+2.50%) |
Mar 16, 2022 | 31.10 | 31.20 | 30.42 | 31.14 | 384,944 | +1.05(+3.49%) |
Mar 15, 2022 | 29.78 | 30.16 | 29.67 | 30.09 | 118,264 | +1.30(+4.52%) |
Mar 14, 2022 | 28.87 | 29.06 | 28.65 | 28.79 | 86,122 | -0.15(-0.52%) |
Mar 11, 2022 | 29.44 | 29.45 | 28.86 | 28.94 | 87,939 | -1.06(-3.53%) |
Mar 10, 2022 | 30.15 | 30.20 | 29.88 | 30.00 | 139,254 | +0.27(+0.91%) |
Mar 09, 2022 | 29.21 | 29.75 | 29.01 | 29.73 | 144,046 | +1.07(+3.73%) |
Mar 08, 2022 | 28.64 | 29.13 | 28.37 | 28.66 | 210,999 | -0.10(-0.35%) |
Mar 07, 2022 | 28.39 | 29.25 | 28.39 | 28.76 | 127,358 | -2.46(-7.88%) |
Mar 04, 2022 | 31.00 | 31.31 | 30.98 | 31.22 | 69,448 | -1.67(-5.08%) |
Mar 03, 2022 | 33.10 | 33.60 | 32.82 | 32.89 | 75,901 | -0.48(-1.44%) |
Mar 02, 2022 | 33.21 | 33.45 | 33.18 | 33.37 | 64,343 | -0.53(-1.56%) |