Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.90 | 27.01 | 24.75 | 24.91 | 492,410 | -1.87(-6.98%) |
May 27, 2022 | 25.52 | 26.86 | 25.52 | 26.78 | 176,800 | +1.48(+5.85%) |
May 26, 2022 | 24.93 | 25.96 | 24.40 | 25.30 | 199,352 | +0.35(+1.40%) |
May 25, 2022 | 23.47 | 25.06 | 23.47 | 24.95 | 214,165 | +1.36(+5.77%) |
May 24, 2022 | 24.25 | 24.44 | 22.97 | 23.59 | 265,487 | -1.20(-4.84%) |
May 23, 2022 | 24.25 | 24.85 | 23.11 | 24.79 | 306,058 | +0.72(+2.99%) |
May 20, 2022 | 22.88 | 24.13 | 22.57 | 24.07 | 472,334 | +1.84(+8.28%) |
May 19, 2022 | 22.94 | 24.11 | 22.14 | 22.23 | 642,574 | -0.77(-3.35%) |
May 18, 2022 | 24.38 | 24.79 | 22.52 | 23.00 | 246,598 | -1.93(-7.74%) |
May 17, 2022 | 25.18 | 26.39 | 22.42 | 24.93 | 364,555 | +0.22(+0.89%) |
May 16, 2022 | 25.81 | 27.39 | 24.56 | 24.71 | 269,823 | -1.47(-5.61%) |
May 13, 2022 | 23.91 | 26.80 | 23.51 | 26.18 | 751,646 | +3.86(+17.29%) |
May 12, 2022 | 20.04 | 22.77 | 19.57 | 22.32 | 665,916 | +1.75(+8.51%) |
May 11, 2022 | 22.95 | 23.75 | 20.40 | 20.57 | 498,860 | -2.39(-10.41%) |
May 10, 2022 | 25.85 | 26.02 | 22.50 | 22.96 | 611,745 | -2.03(-8.12%) |
May 09, 2022 | 26.49 | 26.73 | 24.04 | 24.99 | 690,343 | -2.37(-8.66%) |
May 06, 2022 | 28.81 | 29.17 | 26.22 | 27.36 | 363,503 | -1.84(-6.30%) |
May 05, 2022 | 30.42 | 30.77 | 28.32 | 29.20 | 253,562 | -1.86(-5.99%) |
May 04, 2022 | 30.23 | 31.20 | 28.26 | 31.06 | 346,106 | +0.94(+3.12%) |
May 03, 2022 | 31.37 | 31.66 | 29.95 | 30.12 | 234,406 | -1.45(-4.59%) |
May 02, 2022 | 30.52 | 31.59 | 29.51 | 31.57 | 376,786 | +0.86(+2.80%) |
Apr 29, 2022 | 32.58 | 33.81 | 30.63 | 30.71 | 258,210 | -2.19(-6.66%) |
Apr 28, 2022 | 31.11 | 33.16 | 30.25 | 32.90 | 243,085 | +2.10(+6.82%) |
Apr 27, 2022 | 31.21 | 32.27 | 30.05 | 30.80 | 226,815 | -0.41(-1.31%) |
Apr 26, 2022 | 31.78 | 32.20 | 30.52 | 31.21 | 160,358 | -0.80(-2.50%) |
Apr 25, 2022 | 29.86 | 32.20 | 29.38 | 32.01 | 123,943 | +1.71(+5.64%) |
Apr 22, 2022 | 30.80 | 31.64 | 30.01 | 30.30 | 171,815 | -0.69(-2.23%) |
Apr 21, 2022 | 33.47 | 34.00 | 30.68 | 30.99 | 133,626 | -1.56(-4.79%) |
Apr 20, 2022 | 33.43 | 33.70 | 32.26 | 32.55 | 121,529 | -0.64(-1.93%) |
Apr 19, 2022 | 31.50 | 33.88 | 31.50 | 33.19 | 189,001 | +1.48(+4.67%) |
Apr 18, 2022 | 32.74 | 32.74 | 31.04 | 31.71 | 184,033 | -1.32(-4.00%) |
Apr 14, 2022 | 33.68 | 34.23 | 32.62 | 33.03 | 135,703 | -0.58(-1.73%) |
Apr 13, 2022 | 31.67 | 33.69 | 31.66 | 33.61 | 149,608 | +1.74(+5.46%) |
Apr 12, 2022 | 32.84 | 33.84 | 31.58 | 31.87 | 216,422 | -0.09(-0.28%) |
Apr 11, 2022 | 31.58 | 32.56 | 30.71 | 31.96 | 127,026 | -0.15(-0.47%) |
Apr 08, 2022 | 31.94 | 32.67 | 30.60 | 32.11 | 286,461 | -0.32(-0.99%) |
Apr 07, 2022 | 33.07 | 34.48 | 31.62 | 32.43 | 195,484 | -1.00(-2.99%) |
Apr 06, 2022 | 34.23 | 34.23 | 31.58 | 33.43 | 248,239 | -1.62(-4.62%) |
Apr 05, 2022 | 36.09 | 36.46 | 34.89 | 35.05 | 261,089 | -1.31(-3.60%) |
Apr 04, 2022 | 34.34 | 36.52 | 34.34 | 36.36 | 312,352 | +2.38(+7.00%) |
Apr 01, 2022 | 34.04 | 35.99 | 33.34 | 33.98 | 276,019 | +0.01(+0.03%) |
Mar 31, 2022 | 34.34 | 34.99 | 33.87 | 33.97 | 252,033 | -0.44(-1.28%) |
Mar 30, 2022 | 34.97 | 36.16 | 34.34 | 34.41 | 293,728 | -0.96(-2.71%) |
Mar 29, 2022 | 33.48 | 36.01 | 33.20 | 35.37 | 317,463 | +2.40(+7.28%) |
Mar 28, 2022 | 33.03 | 33.94 | 31.79 | 32.97 | 305,671 | -0.03(-0.09%) |
Mar 25, 2022 | 33.14 | 33.63 | 32.33 | 33.00 | 355,369 | -0.50(-1.49%) |
Mar 24, 2022 | 32.34 | 33.90 | 31.23 | 33.50 | 589,836 | +1.37(+4.26%) |
Mar 23, 2022 | 31.93 | 33.38 | 31.06 | 32.13 | 221,631 | -0.31(-0.96%) |
Mar 22, 2022 | 30.08 | 33.03 | 29.91 | 32.44 | 367,028 | +2.42(+8.06%) |
Mar 21, 2022 | 29.59 | 30.53 | 29.59 | 30.02 | 571,177 | -0.22(-0.73%) |
Mar 18, 2022 | 30.00 | 31.82 | 29.92 | 30.24 | 1,522,781 | +0.00(+0.00%) |
Mar 17, 2022 | 29.17 | 30.58 | 28.73 | 30.24 | 1,054,640 | +0.80(+2.72%) |
Mar 16, 2022 | 28.93 | 30.76 | 28.21 | 29.44 | 760,952 | +1.25(+4.43%) |
Mar 15, 2022 | 26.93 | 28.71 | 26.68 | 28.19 | 277,446 | +1.35(+5.03%) |
Mar 14, 2022 | 27.91 | 28.43 | 25.99 | 26.84 | 507,119 | -1.32(-4.69%) |
Mar 11, 2022 | 33.20 | 33.39 | 27.61 | 28.16 | 744,630 | -5.01(-15.10%) |
Mar 10, 2022 | 33.03 | 33.72 | 32.29 | 33.17 | 181,824 | -0.54(-1.60%) |
Mar 09, 2022 | 32.69 | 34.14 | 31.99 | 33.71 | 287,037 | +2.33(+7.43%) |
Mar 08, 2022 | 31.00 | 32.76 | 29.56 | 31.38 | 441,330 | +0.17(+0.54%) |
Mar 07, 2022 | 33.35 | 34.68 | 31.05 | 31.21 | 556,251 | -1.92(-5.80%) |
Mar 04, 2022 | 33.40 | 34.38 | 32.05 | 33.13 | 345,984 | -0.46(-1.37%) |
Mar 03, 2022 | 36.54 | 37.09 | 33.07 | 33.59 | 390,671 | -3.25(-8.82%) |
Mar 02, 2022 | 36.41 | 37.26 | 34.95 | 36.84 | 262,950 | +0.35(+0.96%) |