Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.72 | 29.05 | 27.49 | 27.82 | 720,820 | -1.00(-3.47%) |
May 30, 2022 | 29.05 | 29.05 | 28.63 | 28.82 | 76,376 | -0.07(-0.24%) |
May 27, 2022 | 29.34 | 29.49 | 28.70 | 28.89 | 264,256 | -0.03(-0.10%) |
May 26, 2022 | 28.59 | 29.08 | 28.45 | 28.92 | 289,757 | +0.27(+0.94%) |
May 25, 2022 | 28.41 | 28.79 | 28.22 | 28.65 | 343,481 | -0.17(-0.59%) |
May 24, 2022 | 28.56 | 29.16 | 28.01 | 28.82 | 282,767 | +0.20(+0.70%) |
May 20, 2022 | 28.62 | 0 | -0.29(-1.00%) | |||
May 19, 2022 | 27.90 | 29.41 | 27.90 | 28.91 | 421,955 | +1.55(+5.67%) |
May 18, 2022 | 28.09 | 28.24 | 27.24 | 27.36 | 307,627 | -0.94(-3.32%) |
May 17, 2022 | 28.46 | 28.84 | 27.96 | 28.30 | 337,823 | +0.36(+1.29%) |
May 16, 2022 | 27.94 | 28.11 | 27.60 | 27.94 | 397,987 | -0.02(-0.07%) |
May 13, 2022 | 27.35 | 28.45 | 27.35 | 27.96 | 492,020 | +0.58(+2.12%) |
May 12, 2022 | 27.94 | 28.61 | 26.92 | 27.38 | 567,575 | -1.14(-4.00%) |
May 11, 2022 | 29.17 | 29.80 | 28.39 | 28.52 | 436,760 | -0.10(-0.35%) |
May 10, 2022 | 29.36 | 29.82 | 28.09 | 28.62 | 764,613 | -0.44(-1.51%) |
May 09, 2022 | 30.51 | 30.67 | 28.99 | 29.06 | 590,729 | -2.28(-7.28%) |
May 06, 2022 | 31.68 | 31.97 | 31.17 | 31.34 | 416,212 | -0.35(-1.10%) |
May 05, 2022 | 33.24 | 33.38 | 31.24 | 31.69 | 322,550 | -1.27(-3.85%) |
May 04, 2022 | 32.25 | 33.06 | 31.96 | 32.96 | 346,693 | +0.64(+1.98%) |
May 03, 2022 | 31.44 | 32.63 | 31.42 | 32.32 | 345,227 | +0.89(+2.83%) |
May 02, 2022 | 31.17 | 31.47 | 30.53 | 31.43 | 509,865 | -0.42(-1.32%) |
Apr 29, 2022 | 32.36 | 32.67 | 31.80 | 31.85 | 317,675 | -0.28(-0.87%) |
Apr 28, 2022 | 31.34 | 32.25 | 31.14 | 32.13 | 450,785 | +0.88(+2.82%) |
Apr 27, 2022 | 31.88 | 32.12 | 31.19 | 31.25 | 459,332 | -0.38(-1.20%) |
Apr 26, 2022 | 32.83 | 33.02 | 31.49 | 31.63 | 395,256 | -0.79(-2.44%) |
Apr 25, 2022 | 32.42 | 33.00 | 31.30 | 32.42 | 733,843 | -1.18(-3.51%) |
Apr 22, 2022 | 33.85 | 34.49 | 33.33 | 33.60 | 453,858 | -0.77(-2.24%) |
Apr 21, 2022 | 36.07 | 36.09 | 33.89 | 34.37 | 540,160 | -2.08(-5.71%) |
Apr 20, 2022 | 35.83 | 36.48 | 35.68 | 36.45 | 292,807 | +0.28(+0.77%) |
Apr 19, 2022 | 36.72 | 37.04 | 35.93 | 36.17 | 397,396 | -1.26(-3.37%) |
Apr 18, 2022 | 38.16 | 38.51 | 37.34 | 37.43 | 366,786 | -0.26(-0.69%) |
Apr 14, 2022 | 37.69 | 0 | +0.07(+0.19%) | |||
Apr 13, 2022 | 37.28 | 37.81 | 37.14 | 37.62 | 365,457 | +0.81(+2.20%) |
Apr 12, 2022 | 36.74 | 37.50 | 36.30 | 36.81 | 518,795 | +0.42(+1.15%) |
Apr 11, 2022 | 36.87 | 37.06 | 35.87 | 36.39 | 445,229 | +0.43(+1.20%) |
Apr 08, 2022 | 35.05 | 36.19 | 34.98 | 35.96 | 527,782 | +1.15(+3.30%) |
Apr 07, 2022 | 34.39 | 35.08 | 34.02 | 34.81 | 367,309 | +0.63(+1.84%) |
Apr 06, 2022 | 34.09 | 34.48 | 33.74 | 34.18 | 300,373 | +0.08(+0.23%) |
Apr 05, 2022 | 35.00 | 35.55 | 33.91 | 34.10 | 304,808 | -0.92(-2.63%) |
Apr 04, 2022 | 35.26 | 35.82 | 34.66 | 35.02 | 259,440 | -0.13(-0.37%) |
Apr 01, 2022 | 33.97 | 35.25 | 33.96 | 35.15 | 345,561 | +1.03(+3.02%) |
Mar 31, 2022 | 34.56 | 34.99 | 34.07 | 34.12 | 478,482 | -0.22(-0.64%) |
Mar 30, 2022 | 34.23 | 34.88 | 34.07 | 34.34 | 255,765 | +0.22(+0.64%) |
Mar 29, 2022 | 32.85 | 34.21 | 32.59 | 34.12 | 425,071 | +0.55(+1.64%) |
Mar 28, 2022 | 34.85 | 34.94 | 33.44 | 33.57 | 463,185 | -1.66(-4.71%) |
Mar 25, 2022 | 35.15 | 35.48 | 34.94 | 35.23 | 354,584 | -0.23(-0.65%) |
Mar 24, 2022 | 35.43 | 36.46 | 35.10 | 35.46 | 587,418 | +0.43(+1.23%) |
Mar 23, 2022 | 34.94 | 35.27 | 34.36 | 35.03 | 521,897 | +0.37(+1.07%) |
Mar 22, 2022 | 35.05 | 35.05 | 34.25 | 34.66 | 366,607 | -0.46(-1.31%) |
Mar 21, 2022 | 35.00 | 35.81 | 34.83 | 35.12 | 600,608 | +0.25(+0.72%) |
Mar 18, 2022 | 34.44 | 35.10 | 34.07 | 34.87 | 1,220,547 | -0.01(-0.03%) |
Mar 17, 2022 | 35.00 | 35.94 | 34.76 | 34.88 | 844,187 | +0.68(+1.99%) |
Mar 16, 2022 | 33.66 | 34.28 | 33.05 | 34.20 | 672,437 | +0.30(+0.88%) |
Mar 15, 2022 | 32.34 | 34.27 | 32.11 | 33.90 | 658,286 | +0.62(+1.86%) |
Mar 14, 2022 | 34.11 | 34.15 | 32.94 | 33.28 | 996,243 | -1.57(-4.51%) |
Mar 11, 2022 | 34.34 | 35.21 | 34.00 | 34.85 | 703,904 | -0.50(-1.41%) |
Mar 10, 2022 | 34.60 | 35.62 | 34.60 | 35.35 | 931,672 | +0.90(+2.61%) |
Mar 09, 2022 | 33.17 | 34.83 | 32.76 | 34.45 | 1,058,666 | -0.62(-1.77%) |
Mar 08, 2022 | 34.94 | 37.17 | 34.46 | 35.07 | 1,842,096 | +0.97(+2.84%) |
Mar 07, 2022 | 33.68 | 34.99 | 33.17 | 34.10 | 978,926 | +0.30(+0.89%) |
Mar 04, 2022 | 32.82 | 34.06 | 32.65 | 33.80 | 655,830 | +1.28(+3.94%) |
Mar 03, 2022 | 32.51 | 32.71 | 31.95 | 32.52 | 555,279 | +0.22(+0.68%) |
Mar 02, 2022 | 32.19 | 32.55 | 31.73 | 32.30 | 536,040 | -0.52(-1.58%) |