Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.17 | 30.52 | 29.32 | 29.43 | 213,788 | -0.58(-1.94%) |
May 27, 2022 | 30.54 | 30.64 | 29.47 | 30.01 | 163,025 | -0.73(-2.37%) |
May 26, 2022 | 29.56 | 31.02 | 29.01 | 30.74 | 305,334 | +1.21(+4.10%) |
May 25, 2022 | 29.25 | 29.93 | 28.61 | 29.53 | 147,807 | +0.37(+1.28%) |
May 24, 2022 | 29.56 | 29.83 | 28.64 | 29.15 | 194,681 | -0.71(-2.38%) |
May 23, 2022 | 28.67 | 29.88 | 28.37 | 29.86 | 348,489 | +1.41(+4.95%) |
May 20, 2022 | 28.70 | 29.55 | 27.65 | 28.45 | 271,923 | -0.14(-0.48%) |
May 19, 2022 | 27.39 | 29.06 | 27.36 | 28.59 | 376,980 | +1.22(+4.46%) |
May 18, 2022 | 28.31 | 28.86 | 27.04 | 27.37 | 215,404 | -0.97(-3.41%) |
May 17, 2022 | 28.55 | 29.33 | 28.27 | 28.33 | 141,277 | +0.33(+1.20%) |
May 16, 2022 | 27.55 | 28.30 | 27.15 | 28.00 | 307,457 | +0.49(+1.79%) |
May 13, 2022 | 27.04 | 27.85 | 26.87 | 27.51 | 395,520 | +0.80(+2.99%) |
May 12, 2022 | 27.32 | 27.39 | 25.81 | 26.71 | 340,576 | -0.91(-3.28%) |
May 11, 2022 | 27.59 | 28.96 | 26.93 | 27.62 | 492,794 | -0.13(-0.46%) |
May 10, 2022 | 29.04 | 30.52 | 27.65 | 27.74 | 546,612 | -1.47(-5.03%) |
May 09, 2022 | 31.29 | 31.31 | 28.65 | 29.21 | 407,446 | -2.47(-7.80%) |
May 06, 2022 | 32.06 | 32.06 | 30.98 | 31.68 | 153,137 | -0.46(-1.44%) |
May 05, 2022 | 32.22 | 32.91 | 31.01 | 32.15 | 149,187 | -0.11(-0.34%) |
May 04, 2022 | 31.23 | 32.49 | 30.30 | 32.26 | 324,155 | +1.60(+5.23%) |
May 03, 2022 | 29.88 | 31.20 | 29.65 | 30.65 | 275,481 | +1.13(+3.83%) |
May 02, 2022 | 29.44 | 29.74 | 28.82 | 29.52 | 289,893 | +0.58(+2.01%) |
Apr 29, 2022 | 29.61 | 29.93 | 28.72 | 28.94 | 181,162 | -0.68(-2.29%) |
Apr 28, 2022 | 29.60 | 30.04 | 28.81 | 29.62 | 275,439 | -0.17(-0.56%) |
Apr 27, 2022 | 29.21 | 30.09 | 28.73 | 29.79 | 293,675 | +1.30(+4.56%) |
Apr 26, 2022 | 27.84 | 29.02 | 27.84 | 28.49 | 254,881 | +0.29(+1.01%) |
Apr 25, 2022 | 29.34 | 29.51 | 27.16 | 28.20 | 455,680 | -2.03(-6.70%) |
Apr 22, 2022 | 31.13 | 31.79 | 29.92 | 30.23 | 203,991 | -0.88(-2.81%) |
Apr 21, 2022 | 32.98 | 33.30 | 31.05 | 31.10 | 264,511 | -1.70(-5.19%) |
Apr 20, 2022 | 32.87 | 33.22 | 31.77 | 32.81 | 294,703 | -0.08(-0.24%) |
Apr 19, 2022 | 32.41 | 33.10 | 32.41 | 32.89 | 176,684 | +0.41(+1.27%) |
Apr 18, 2022 | 32.31 | 32.91 | 31.74 | 32.47 | 182,613 | +0.18(+0.55%) |
Apr 14, 2022 | 31.47 | 32.68 | 31.36 | 32.30 | 234,495 | +1.18(+3.79%) |
Apr 13, 2022 | 30.43 | 31.27 | 30.19 | 31.11 | 134,201 | +0.95(+3.16%) |
Apr 12, 2022 | 30.14 | 30.51 | 29.68 | 30.16 | 173,908 | +0.47(+1.59%) |
Apr 11, 2022 | 31.17 | 31.26 | 29.69 | 29.69 | 423,918 | -2.17(-6.82%) |
Apr 08, 2022 | 31.58 | 32.22 | 31.49 | 31.86 | 190,026 | +0.33(+1.06%) |
Apr 07, 2022 | 30.75 | 31.83 | 30.75 | 31.53 | 282,859 | +0.83(+2.69%) |
Apr 06, 2022 | 31.33 | 32.09 | 30.38 | 30.70 | 326,935 | -0.90(-2.83%) |
Apr 05, 2022 | 33.11 | 33.24 | 31.23 | 31.60 | 477,869 | -1.71(-5.14%) |
Apr 04, 2022 | 35.09 | 35.41 | 32.85 | 33.31 | 362,286 | -1.52(-4.38%) |
Apr 01, 2022 | 34.96 | 35.75 | 34.22 | 34.83 | 165,099 | +0.21(+0.60%) |
Mar 31, 2022 | 34.70 | 35.68 | 34.44 | 34.63 | 211,490 | -0.14(-0.40%) |
Mar 30, 2022 | 34.20 | 35.39 | 34.20 | 34.76 | 277,663 | +0.33(+0.97%) |
Mar 29, 2022 | 33.61 | 34.43 | 32.19 | 34.43 | 323,274 | +0.90(+2.70%) |
Mar 28, 2022 | 32.91 | 34.28 | 32.91 | 33.52 | 246,839 | +0.73(+2.22%) |
Mar 25, 2022 | 32.53 | 32.89 | 31.97 | 32.80 | 175,560 | +0.01(+0.03%) |
Mar 24, 2022 | 33.45 | 33.45 | 32.51 | 32.79 | 147,863 | -0.77(-2.29%) |
Mar 23, 2022 | 33.25 | 34.28 | 32.79 | 33.55 | 216,548 | +0.37(+1.13%) |
Mar 22, 2022 | 33.24 | 33.90 | 32.28 | 33.18 | 242,130 | -0.16(-0.47%) |
Mar 21, 2022 | 32.30 | 33.45 | 31.98 | 33.34 | 274,443 | +1.09(+3.39%) |
Mar 18, 2022 | 32.30 | 32.45 | 31.59 | 32.25 | 187,840 | +0.26(+0.80%) |
Mar 17, 2022 | 31.61 | 32.46 | 31.32 | 31.99 | 335,213 | +0.83(+2.65%) |
Mar 16, 2022 | 31.44 | 32.23 | 30.42 | 31.16 | 730,636 | +0.51(+1.67%) |
Mar 15, 2022 | 32.27 | 32.45 | 30.28 | 30.65 | 670,106 | -2.11(-6.43%) |
Mar 14, 2022 | 35.87 | 35.91 | 32.32 | 32.76 | 902,508 | -3.14(-8.74%) |
Mar 11, 2022 | 35.05 | 35.99 | 34.79 | 35.90 | 422,873 | +1.10(+3.17%) |
Mar 10, 2022 | 34.35 | 36.55 | 34.23 | 34.79 | 815,306 | +0.58(+1.70%) |
Mar 09, 2022 | 32.66 | 34.23 | 32.20 | 34.21 | 750,204 | +1.90(+5.88%) |
Mar 08, 2022 | 31.52 | 32.55 | 30.80 | 32.31 | 297,150 | +1.26(+4.05%) |
Mar 07, 2022 | 30.75 | 32.25 | 30.75 | 31.06 | 505,629 | +0.12(+0.38%) |
Mar 04, 2022 | 31.13 | 31.35 | 30.12 | 30.94 | 300,933 | -0.71(-2.24%) |
Mar 03, 2022 | 31.81 | 32.65 | 31.14 | 31.65 | 301,939 | -0.07(-0.22%) |
Mar 02, 2022 | 31.56 | 32.40 | 31.19 | 31.71 | 210,309 | +0.61(+1.96%) |