Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.00 | 29.32 | 28.09 | 28.11 | 824,570 | -1.59(-5.35%) |
May 27, 2022 | 30.43 | 30.48 | 29.54 | 29.70 | 347,141 | +0.23(+0.78%) |
May 26, 2022 | 28.96 | 29.60 | 28.86 | 29.47 | 328,130 | +0.00(+0.00%) |
May 25, 2022 | 29.06 | 29.52 | 28.87 | 29.47 | 476,825 | -0.26(-0.87%) |
May 24, 2022 | 29.39 | 29.97 | 29.23 | 29.73 | 610,720 | +0.95(+3.30%) |
May 23, 2022 | 29.16 | 29.24 | 28.55 | 28.78 | 786,889 | +0.03(+0.10%) |
May 20, 2022 | 29.00 | 29.10 | 28.36 | 28.75 | 729,501 | -0.62(-2.11%) |
May 19, 2022 | 28.92 | 29.44 | 28.87 | 29.37 | 938,262 | +1.56(+5.61%) |
May 18, 2022 | 28.36 | 28.49 | 27.77 | 27.81 | 652,528 | -0.58(-2.04%) |
May 17, 2022 | 28.65 | 28.87 | 28.18 | 28.39 | 758,422 | -0.10(-0.35%) |
May 16, 2022 | 27.55 | 28.69 | 27.51 | 28.49 | 1,117,996 | +1.53(+5.68%) |
May 13, 2022 | 25.91 | 27.06 | 25.75 | 26.96 | 1,513,420 | +0.82(+3.14%) |
May 12, 2022 | 27.18 | 27.20 | 25.82 | 26.14 | 1,659,161 | -2.15(-7.60%) |
May 11, 2022 | 28.82 | 29.40 | 28.15 | 28.29 | 1,777,092 | +0.95(+3.47%) |
May 10, 2022 | 29.42 | 29.55 | 27.30 | 27.34 | 1,348,079 | -1.39(-4.84%) |
May 09, 2022 | 29.76 | 29.79 | 28.64 | 28.73 | 1,033,861 | -1.89(-6.17%) |
May 06, 2022 | 30.79 | 31.17 | 30.31 | 30.62 | 834,658 | -0.37(-1.19%) |
May 05, 2022 | 32.59 | 32.63 | 30.45 | 30.99 | 1,709,370 | -1.49(-4.59%) |
May 04, 2022 | 30.77 | 32.57 | 30.16 | 32.48 | 1,189,098 | +1.29(+4.14%) |
May 03, 2022 | 31.29 | 31.99 | 31.02 | 31.19 | 912,876 | -0.20(-0.64%) |
May 02, 2022 | 30.51 | 31.79 | 29.87 | 31.39 | 1,239,777 | -0.40(-1.26%) |
Apr 29, 2022 | 32.72 | 33.12 | 31.68 | 31.79 | 1,272,692 | -1.32(-3.99%) |
Apr 28, 2022 | 32.58 | 33.20 | 32.36 | 33.11 | 946,907 | -0.26(-0.78%) |
Apr 27, 2022 | 34.28 | 34.38 | 33.30 | 33.37 | 645,075 | -0.55(-1.62%) |
Apr 26, 2022 | 34.56 | 34.84 | 33.75 | 33.92 | 873,019 | -0.69(-1.99%) |
Apr 25, 2022 | 34.32 | 34.86 | 33.92 | 34.61 | 985,223 | -1.46(-4.05%) |
Apr 22, 2022 | 36.21 | 36.76 | 35.90 | 36.07 | 943,976 | -1.65(-4.37%) |
Apr 21, 2022 | 38.27 | 38.27 | 36.90 | 37.72 | 1,196,022 | -1.81(-4.58%) |
Apr 20, 2022 | 38.94 | 39.56 | 38.83 | 39.53 | 474,813 | +0.12(+0.30%) |
Apr 19, 2022 | 40.71 | 40.89 | 39.04 | 39.41 | 1,065,520 | -2.44(-5.83%) |
Apr 18, 2022 | 42.62 | 42.91 | 41.65 | 41.85 | 779,601 | +0.87(+2.12%) |
Apr 14, 2022 | 40.95 | 41.09 | 40.00 | 40.98 | 724,714 | -0.61(-1.47%) |
Apr 13, 2022 | 41.30 | 41.94 | 41.05 | 41.59 | 706,285 | +1.06(+2.62%) |
Apr 12, 2022 | 40.24 | 41.18 | 39.73 | 40.53 | 1,201,820 | +1.23(+3.13%) |
Apr 11, 2022 | 40.31 | 40.35 | 38.44 | 39.30 | 957,206 | +1.08(+2.83%) |
Apr 08, 2022 | 37.24 | 38.44 | 37.20 | 38.22 | 744,449 | +0.53(+1.41%) |
Apr 07, 2022 | 36.78 | 37.95 | 36.65 | 37.69 | 553,472 | +0.35(+0.94%) |
Apr 06, 2022 | 37.09 | 37.65 | 36.64 | 37.34 | 640,259 | +0.62(+1.69%) |
Apr 05, 2022 | 38.49 | 38.95 | 36.70 | 36.72 | 746,014 | -0.78(-2.08%) |
Apr 04, 2022 | 37.67 | 38.13 | 36.78 | 37.50 | 674,571 | -0.28(-0.74%) |
Apr 01, 2022 | 37.40 | 38.45 | 37.35 | 37.78 | 628,976 | -0.75(-1.95%) |
Mar 31, 2022 | 39.31 | 39.55 | 38.44 | 38.53 | 530,326 | -0.20(-0.52%) |
Mar 30, 2022 | 38.79 | 39.47 | 38.55 | 38.73 | 483,902 | +0.33(+0.86%) |
Mar 29, 2022 | 36.49 | 38.58 | 36.00 | 38.40 | 1,087,375 | -0.22(-0.57%) |
Mar 28, 2022 | 39.31 | 39.60 | 38.51 | 38.62 | 701,008 | -2.03(-4.99%) |
Mar 25, 2022 | 40.72 | 40.98 | 40.16 | 40.65 | 521,704 | -0.69(-1.67%) |
Mar 24, 2022 | 41.10 | 42.38 | 41.03 | 41.34 | 1,082,814 | +1.55(+3.90%) |
Mar 23, 2022 | 39.27 | 39.91 | 38.77 | 39.79 | 787,868 | +1.32(+3.43%) |
Mar 22, 2022 | 38.73 | 38.77 | 37.78 | 38.47 | 901,258 | -1.57(-3.92%) |
Mar 21, 2022 | 39.17 | 40.36 | 39.17 | 40.04 | 778,448 | +1.11(+2.85%) |
Mar 18, 2022 | 39.22 | 39.70 | 38.74 | 38.93 | 862,179 | -1.24(-3.09%) |
Mar 17, 2022 | 40.26 | 41.11 | 40.12 | 40.17 | 868,657 | +0.93(+2.37%) |
Mar 16, 2022 | 38.92 | 39.33 | 37.50 | 39.24 | 1,042,650 | +0.14(+0.36%) |
Mar 15, 2022 | 38.68 | 39.60 | 38.25 | 39.10 | 1,188,480 | -0.59(-1.49%) |
Mar 14, 2022 | 40.56 | 40.56 | 39.34 | 39.69 | 1,182,640 | -2.92(-6.85%) |
Mar 11, 2022 | 42.01 | 43.22 | 41.88 | 42.61 | 722,821 | -0.41(-0.95%) |
Mar 10, 2022 | 43.20 | 43.44 | 42.16 | 43.02 | 733,518 | +0.92(+2.19%) |
Mar 09, 2022 | 43.23 | 43.99 | 41.23 | 42.10 | 1,902,118 | -3.15(-6.96%) |
Mar 08, 2022 | 44.29 | 47.05 | 43.91 | 45.25 | 3,839,000 | +3.56(+8.54%) |
Mar 07, 2022 | 41.10 | 41.94 | 40.78 | 41.69 | 1,595,069 | +0.15(+0.36%) |
Mar 04, 2022 | 40.48 | 41.95 | 40.36 | 41.54 | 1,534,622 | +1.50(+3.75%) |
Mar 03, 2022 | 40.11 | 40.20 | 39.32 | 40.04 | 929,649 | -0.22(-0.55%) |
Mar 02, 2022 | 39.80 | 40.58 | 39.17 | 40.26 | 1,339,031 | -0.69(-1.68%) |