Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.95 | 28.03 | 26.55 | 27.15 | 394,565 | -0.92(-3.28%) |
May 27, 2022 | 26.94 | 28.10 | 26.63 | 28.07 | 460,534 | +1.33(+4.97%) |
May 26, 2022 | 26.98 | 27.27 | 26.60 | 26.74 | 410,603 | -0.19(-0.71%) |
May 25, 2022 | 26.68 | 27.12 | 26.23 | 26.93 | 301,042 | +0.21(+0.79%) |
May 24, 2022 | 26.78 | 27.17 | 26.04 | 26.72 | 279,557 | -0.49(-1.80%) |
May 23, 2022 | 27.71 | 28.21 | 26.88 | 27.21 | 313,955 | -0.18(-0.66%) |
May 20, 2022 | 28.37 | 28.45 | 26.64 | 27.39 | 357,818 | -0.40(-1.44%) |
May 19, 2022 | 26.86 | 28.28 | 26.77 | 27.79 | 564,213 | +0.91(+3.39%) |
May 18, 2022 | 27.76 | 28.08 | 26.21 | 26.88 | 558,582 | -1.84(-6.41%) |
May 17, 2022 | 28.43 | 28.87 | 27.73 | 28.72 | 363,061 | +1.10(+3.98%) |
May 16, 2022 | 28.11 | 28.77 | 27.47 | 27.62 | 302,168 | -0.68(-2.40%) |
May 13, 2022 | 27.84 | 28.54 | 27.54 | 28.30 | 395,685 | +0.94(+3.44%) |
May 12, 2022 | 25.20 | 27.50 | 25.20 | 27.36 | 677,472 | +1.79(+7.00%) |
May 11, 2022 | 26.28 | 27.29 | 25.48 | 25.57 | 605,568 | -0.92(-3.47%) |
May 10, 2022 | 26.61 | 27.20 | 25.11 | 26.49 | 461,418 | +1.06(+4.17%) |
May 09, 2022 | 26.58 | 27.43 | 25.18 | 25.43 | 1,244,053 | -1.47(-5.46%) |
May 06, 2022 | 28.02 | 28.16 | 26.49 | 26.90 | 546,872 | -1.62(-5.68%) |
May 05, 2022 | 30.91 | 31.72 | 27.31 | 28.52 | 671,738 | -2.53(-8.15%) |
May 04, 2022 | 31.63 | 32.16 | 28.66 | 31.05 | 751,234 | -0.31(-0.99%) |
May 03, 2022 | 29.76 | 31.49 | 29.43 | 31.36 | 513,621 | +1.40(+4.67%) |
May 02, 2022 | 28.57 | 30.41 | 28.49 | 29.96 | 479,197 | +1.46(+5.12%) |
Apr 29, 2022 | 31.16 | 31.45 | 28.39 | 28.50 | 570,412 | -2.91(-9.26%) |
Apr 28, 2022 | 32.63 | 32.63 | 30.04 | 31.41 | 678,581 | -0.58(-1.81%) |
Apr 27, 2022 | 32.50 | 33.73 | 31.95 | 31.99 | 480,924 | -0.63(-1.93%) |
Apr 26, 2022 | 34.07 | 34.50 | 32.58 | 32.62 | 624,115 | -1.73(-5.04%) |
Apr 25, 2022 | 34.98 | 35.44 | 33.85 | 34.35 | 849,331 | -1.05(-2.97%) |
Apr 22, 2022 | 36.77 | 37.28 | 35.02 | 35.40 | 279,898 | -1.64(-4.43%) |
Apr 21, 2022 | 39.65 | 40.35 | 36.81 | 37.04 | 317,264 | -1.92(-4.93%) |
Apr 20, 2022 | 37.49 | 39.20 | 36.21 | 38.96 | 699,252 | +1.61(+4.31%) |
Apr 19, 2022 | 35.00 | 37.55 | 34.59 | 37.35 | 364,498 | +2.19(+6.23%) |
Apr 18, 2022 | 36.93 | 36.93 | 35.13 | 35.16 | 548,310 | -1.60(-4.35%) |
Apr 14, 2022 | 37.85 | 37.95 | 36.63 | 36.76 | 315,484 | -1.22(-3.21%) |
Apr 13, 2022 | 36.48 | 38.07 | 36.25 | 37.98 | 361,310 | +1.83(+5.06%) |
Apr 12, 2022 | 36.81 | 37.52 | 35.56 | 36.15 | 435,994 | -0.18(-0.50%) |
Apr 11, 2022 | 36.28 | 37.31 | 36.18 | 36.33 | 838,130 | -0.51(-1.38%) |
Apr 08, 2022 | 37.55 | 37.94 | 36.64 | 36.84 | 666,843 | -0.74(-1.97%) |
Apr 07, 2022 | 38.26 | 39.14 | 37.11 | 37.58 | 460,035 | -0.95(-2.47%) |
Apr 06, 2022 | 38.19 | 39.49 | 38.10 | 38.53 | 639,264 | -0.22(-0.57%) |
Apr 05, 2022 | 39.01 | 39.35 | 38.57 | 38.75 | 635,792 | -0.50(-1.27%) |
Apr 04, 2022 | 39.77 | 40.35 | 38.76 | 39.25 | 399,044 | -0.20(-0.51%) |
Apr 01, 2022 | 38.48 | 39.94 | 38.41 | 39.45 | 542,122 | +1.23(+3.22%) |
Mar 31, 2022 | 39.10 | 40.35 | 38.05 | 38.22 | 495,334 | -1.00(-2.55%) |
Mar 30, 2022 | 39.43 | 41.24 | 38.91 | 39.22 | 620,260 | -0.36(-0.91%) |
Mar 29, 2022 | 37.73 | 39.90 | 37.73 | 39.58 | 412,607 | +2.28(+6.11%) |
Mar 28, 2022 | 35.78 | 37.32 | 35.48 | 37.30 | 277,208 | +1.52(+4.25%) |
Mar 25, 2022 | 36.00 | 36.52 | 35.17 | 35.78 | 398,614 | -0.33(-0.91%) |
Mar 24, 2022 | 35.14 | 36.20 | 34.28 | 36.11 | 340,945 | +1.26(+3.62%) |
Mar 23, 2022 | 33.86 | 35.40 | 33.52 | 34.85 | 570,804 | +0.77(+2.26%) |
Mar 22, 2022 | 32.97 | 34.33 | 32.81 | 34.08 | 499,113 | +1.07(+3.24%) |
Mar 21, 2022 | 34.63 | 35.04 | 32.73 | 33.01 | 338,483 | -1.62(-4.68%) |
Mar 18, 2022 | 34.37 | 35.92 | 33.94 | 34.63 | 1,085,368 | +0.11(+0.32%) |
Mar 17, 2022 | 34.58 | 34.85 | 33.21 | 34.52 | 575,384 | -0.07(-0.20%) |
Mar 16, 2022 | 34.53 | 34.94 | 32.56 | 34.59 | 424,724 | +0.86(+2.55%) |
Mar 15, 2022 | 33.13 | 33.77 | 32.12 | 33.73 | 548,877 | +1.14(+3.50%) |
Mar 14, 2022 | 34.26 | 34.93 | 32.41 | 32.59 | 420,500 | -1.40(-4.12%) |
Mar 11, 2022 | 36.71 | 36.71 | 33.88 | 33.99 | 368,270 | -2.40(-6.60%) |
Mar 10, 2022 | 37.46 | 37.46 | 35.38 | 36.39 | 224,829 | -1.41(-3.73%) |
Mar 09, 2022 | 37.56 | 38.23 | 36.71 | 37.80 | 321,638 | +1.23(+3.36%) |
Mar 08, 2022 | 36.91 | 38.58 | 36.30 | 36.57 | 1,620,046 | -1.11(-2.95%) |
Mar 07, 2022 | 39.41 | 40.28 | 37.39 | 37.68 | 350,660 | -1.76(-4.46%) |
Mar 04, 2022 | 40.35 | 40.89 | 39.14 | 39.44 | 267,109 | -1.35(-3.31%) |
Mar 03, 2022 | 43.78 | 43.97 | 40.16 | 40.79 | 349,932 | -2.50(-5.78%) |
Mar 02, 2022 | 41.08 | 43.53 | 40.80 | 43.29 | 338,922 | +2.63(+6.47%) |