Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.77 | 30.49 | 28.55 | 29.88 | 715,582 | +0.12(+0.40%) |
May 27, 2022 | 33.34 | 34.50 | 29.00 | 29.76 | 682,104 | -3.81(-11.35%) |
May 26, 2022 | 31.48 | 33.72 | 31.48 | 33.57 | 683,659 | +2.59(+8.36%) |
May 25, 2022 | 27.75 | 31.35 | 27.29 | 30.98 | 1,054,325 | +2.80(+9.94%) |
May 24, 2022 | 24.51 | 29.91 | 21.70 | 28.18 | 1,992,171 | +2.45(+9.52%) |
May 23, 2022 | 25.47 | 26.90 | 25.10 | 25.73 | 771,840 | +0.30(+1.18%) |
May 20, 2022 | 28.50 | 28.77 | 24.27 | 25.43 | 1,022,025 | -3.87(-13.21%) |
May 19, 2022 | 28.21 | 31.21 | 27.86 | 29.30 | 761,741 | +0.75(+2.63%) |
May 18, 2022 | 28.88 | 29.61 | 27.42 | 28.55 | 1,069,415 | -1.73(-5.71%) |
May 17, 2022 | 30.13 | 30.38 | 28.04 | 30.28 | 729,632 | +1.02(+3.49%) |
May 16, 2022 | 28.90 | 29.80 | 28.13 | 29.26 | 757,641 | +0.38(+1.32%) |
May 13, 2022 | 28.55 | 29.84 | 28.08 | 28.88 | 240,564 | +0.90(+3.22%) |
May 12, 2022 | 26.48 | 28.87 | 25.18 | 27.98 | 453,506 | +1.10(+4.09%) |
May 11, 2022 | 29.35 | 30.60 | 26.81 | 26.88 | 477,747 | -2.44(-8.32%) |
May 10, 2022 | 29.32 | 29.75 | 27.00 | 29.32 | 925,863 | +0.20(+0.69%) |
May 09, 2022 | 28.08 | 29.25 | 27.43 | 29.12 | 423,301 | +0.50(+1.75%) |
May 06, 2022 | 29.96 | 30.18 | 28.12 | 28.62 | 429,349 | -1.64(-5.42%) |
May 05, 2022 | 31.21 | 31.23 | 29.41 | 30.26 | 349,847 | -1.69(-5.29%) |
May 04, 2022 | 31.90 | 32.19 | 30.16 | 31.95 | 443,784 | +0.40(+1.27%) |
May 03, 2022 | 30.95 | 32.01 | 30.27 | 31.55 | 381,922 | +0.45(+1.45%) |
May 02, 2022 | 28.11 | 31.21 | 27.77 | 31.10 | 353,561 | +3.13(+11.19%) |
Apr 29, 2022 | 29.29 | 30.00 | 27.73 | 27.97 | 379,911 | -1.93(-6.45%) |
Apr 28, 2022 | 28.53 | 30.47 | 27.91 | 29.90 | 359,460 | +2.12(+7.63%) |
Apr 27, 2022 | 27.89 | 28.80 | 27.33 | 27.78 | 595,585 | -0.02(-0.07%) |
Apr 26, 2022 | 27.97 | 28.47 | 27.18 | 27.80 | 786,503 | -0.72(-2.52%) |
Apr 25, 2022 | 27.72 | 28.96 | 26.63 | 28.52 | 658,313 | +0.49(+1.75%) |
Apr 22, 2022 | 29.88 | 30.04 | 27.52 | 28.03 | 720,210 | -2.48(-8.13%) |
Apr 21, 2022 | 32.47 | 33.00 | 29.69 | 30.51 | 570,422 | -1.43(-4.48%) |
Apr 20, 2022 | 32.74 | 33.39 | 31.93 | 31.94 | 484,488 | -0.66(-2.02%) |
Apr 19, 2022 | 32.23 | 33.38 | 32.23 | 32.60 | 582,069 | +0.45(+1.40%) |
Apr 18, 2022 | 31.91 | 32.75 | 31.50 | 32.15 | 502,586 | +0.14(+0.44%) |
Apr 14, 2022 | 33.41 | 34.00 | 31.98 | 32.01 | 680,619 | -1.53(-4.56%) |
Apr 13, 2022 | 31.79 | 33.87 | 31.38 | 33.54 | 275,376 | +1.58(+4.94%) |
Apr 12, 2022 | 32.46 | 33.52 | 31.64 | 31.96 | 733,427 | +0.26(+0.82%) |
Apr 11, 2022 | 30.20 | 32.95 | 29.93 | 31.70 | 872,247 | +1.42(+4.69%) |
Apr 08, 2022 | 29.54 | 31.24 | 29.10 | 30.28 | 484,569 | +0.61(+2.06%) |
Apr 07, 2022 | 27.84 | 29.90 | 27.84 | 29.67 | 777,178 | +1.66(+5.93%) |
Apr 06, 2022 | 28.60 | 28.72 | 27.73 | 28.01 | 514,245 | -1.22(-4.17%) |
Apr 05, 2022 | 29.50 | 30.05 | 28.98 | 29.23 | 597,846 | -0.32(-1.08%) |
Apr 04, 2022 | 28.86 | 29.95 | 28.28 | 29.55 | 620,786 | +0.95(+3.32%) |
Apr 01, 2022 | 30.70 | 30.89 | 27.59 | 28.60 | 1,000,592 | -2.02(-6.61%) |
Mar 31, 2022 | 33.01 | 33.01 | 30.51 | 30.62 | 708,247 | -1.95(-5.97%) |
Mar 30, 2022 | 35.92 | 36.20 | 32.28 | 32.57 | 484,559 | -3.70(-10.20%) |
Mar 29, 2022 | 34.45 | 36.71 | 34.45 | 36.27 | 942,204 | +2.29(+6.74%) |
Mar 28, 2022 | 32.34 | 34.06 | 31.41 | 33.98 | 572,076 | +1.96(+6.12%) |
Mar 25, 2022 | 33.57 | 33.66 | 31.21 | 32.02 | 518,560 | -1.19(-3.58%) |
Mar 24, 2022 | 32.80 | 33.93 | 31.82 | 33.21 | 525,694 | +0.70(+2.15%) |
Mar 23, 2022 | 34.57 | 35.03 | 32.18 | 32.51 | 421,600 | -2.51(-7.17%) |
Mar 22, 2022 | 36.08 | 37.84 | 34.65 | 35.02 | 411,294 | -0.78(-2.18%) |
Mar 21, 2022 | 39.05 | 39.71 | 35.41 | 35.80 | 469,877 | -3.04(-7.83%) |
Mar 18, 2022 | 36.28 | 39.62 | 36.01 | 38.84 | 1,214,425 | +2.25(+6.15%) |
Mar 17, 2022 | 35.19 | 37.10 | 34.11 | 36.59 | 485,835 | +1.34(+3.80%) |
Mar 16, 2022 | 34.04 | 36.62 | 33.12 | 35.25 | 745,198 | +0.91(+2.65%) |
Mar 15, 2022 | 32.52 | 36.23 | 31.84 | 34.34 | 1,331,402 | +2.05(+6.35%) |
Mar 14, 2022 | 33.57 | 33.94 | 31.42 | 32.29 | 744,435 | -0.88(-2.65%) |
Mar 11, 2022 | 35.55 | 36.18 | 32.72 | 33.17 | 703,364 | -2.06(-5.85%) |
Mar 10, 2022 | 35.02 | 34.51 | 35.23 | 271,627 | -0.59(-1.65%) | |
Mar 09, 2022 | 35.11 | 37.10 | 35.11 | 35.82 | 531,158 | +1.37(+3.98%) |
Mar 08, 2022 | 34.92 | 37.00 | 33.65 | 34.45 | 617,349 | -0.41(-1.18%) |
Mar 07, 2022 | 36.36 | 37.16 | 34.80 | 34.86 | 535,921 | -1.20(-3.33%) |
Mar 04, 2022 | 36.00 | 36.37 | 34.74 | 36.06 | 557,460 | -0.25(-0.69%) |
Mar 03, 2022 | 38.31 | 38.35 | 35.83 | 36.31 | 319,757 | -2.15(-5.59%) |
Mar 02, 2022 | 36.19 | 38.64 | 36.06 | 38.46 | 478,553 | +2.60(+7.25%) |