Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.84 | 33.84 | 32.80 | 33.32 | 987,084 | -0.27(-0.80%) |
May 27, 2022 | 33.00 | 33.81 | 32.90 | 33.59 | 1,098,105 | +0.75(+2.28%) |
May 26, 2022 | 32.21 | 33.32 | 32.21 | 32.84 | 1,114,115 | +0.63(+1.96%) |
May 25, 2022 | 31.15 | 32.26 | 31.08 | 32.21 | 1,110,176 | +0.99(+3.17%) |
May 24, 2022 | 30.66 | 31.22 | 30.46 | 31.22 | 1,233,002 | +0.37(+1.20%) |
May 23, 2022 | 29.54 | 31.21 | 29.54 | 30.85 | 1,830,898 | +1.43(+4.86%) |
May 20, 2022 | 29.44 | 29.68 | 28.75 | 29.42 | 822,400 | +0.10(+0.34%) |
May 19, 2022 | 29.17 | 29.77 | 28.73 | 29.32 | 1,313,810 | -0.16(-0.54%) |
May 18, 2022 | 30.43 | 30.48 | 29.09 | 29.48 | 1,089,890 | -0.98(-3.22%) |
May 17, 2022 | 30.27 | 30.56 | 30.01 | 30.46 | 1,607,823 | +0.48(+1.60%) |
May 16, 2022 | 28.92 | 30.14 | 28.62 | 29.98 | 1,750,577 | +1.00(+3.45%) |
May 13, 2022 | 28.43 | 29.63 | 28.38 | 28.98 | 1,321,896 | +0.70(+2.48%) |
May 12, 2022 | 28.07 | 28.35 | 27.71 | 28.28 | 845,558 | +0.19(+0.68%) |
May 11, 2022 | 28.60 | 28.80 | 27.94 | 28.09 | 1,171,901 | -0.39(-1.37%) |
May 10, 2022 | 28.40 | 28.80 | 28.07 | 28.48 | 1,282,511 | +0.09(+0.32%) |
May 09, 2022 | 28.84 | 28.98 | 27.71 | 28.39 | 885,655 | -0.78(-2.67%) |
May 06, 2022 | 28.17 | 29.21 | 28.13 | 29.17 | 1,099,740 | +0.77(+2.71%) |
May 05, 2022 | 29.12 | 29.29 | 28.14 | 28.40 | 932,376 | -0.89(-3.04%) |
May 04, 2022 | 28.70 | 29.32 | 28.61 | 29.29 | 1,025,962 | +0.59(+2.06%) |
May 03, 2022 | 29.45 | 29.46 | 28.56 | 28.70 | 1,177,644 | -0.56(-1.91%) |
May 02, 2022 | 28.60 | 29.30 | 28.25 | 29.26 | 1,192,058 | +0.91(+3.21%) |
Apr 29, 2022 | 29.50 | 29.50 | 28.33 | 28.35 | 920,536 | -0.93(-3.18%) |
Apr 28, 2022 | 27.78 | 29.33 | 27.55 | 29.28 | 2,178,670 | +2.55(+9.54%) |
Apr 27, 2022 | 26.49 | 27.08 | 26.48 | 26.73 | 806,044 | +0.25(+0.94%) |
Apr 26, 2022 | 27.23 | 27.48 | 26.34 | 26.48 | 1,038,780 | -0.84(-3.07%) |
Apr 25, 2022 | 27.24 | 27.48 | 26.58 | 27.32 | 889,046 | -0.04(-0.15%) |
Apr 22, 2022 | 27.63 | 28.00 | 27.28 | 27.36 | 933,644 | -0.35(-1.26%) |
Apr 21, 2022 | 28.00 | 28.16 | 27.60 | 27.71 | 1,612,339 | -0.12(-0.43%) |
Apr 20, 2022 | 28.36 | 28.69 | 27.81 | 27.83 | 1,049,737 | -0.50(-1.76%) |
Apr 19, 2022 | 27.54 | 28.36 | 27.43 | 28.33 | 837,233 | +0.91(+3.32%) |
Apr 18, 2022 | 27.42 | 27.73 | 27.03 | 27.42 | 1,045,070 | +0.04(+0.15%) |
Apr 14, 2022 | 26.85 | 27.41 | 26.70 | 27.38 | 698,962 | +0.76(+2.85%) |
Apr 13, 2022 | 26.24 | 26.75 | 26.21 | 26.62 | 806,170 | +0.35(+1.33%) |
Apr 12, 2022 | 26.61 | 26.93 | 26.23 | 26.27 | 939,998 | -0.19(-0.72%) |
Apr 11, 2022 | 26.44 | 26.99 | 26.38 | 26.46 | 827,764 | +0.08(+0.30%) |
Apr 08, 2022 | 26.31 | 26.75 | 26.31 | 26.38 | 939,622 | +0.19(+0.73%) |
Apr 07, 2022 | 26.05 | 26.36 | 26.02 | 26.19 | 661,234 | +0.16(+0.61%) |
Apr 06, 2022 | 25.42 | 26.52 | 25.42 | 26.03 | 2,245,667 | +0.67(+2.64%) |
Apr 05, 2022 | 25.48 | 25.71 | 25.18 | 25.36 | 1,040,375 | -0.16(-0.63%) |
Apr 04, 2022 | 25.28 | 25.54 | 25.15 | 25.52 | 779,059 | +0.17(+0.67%) |
Apr 01, 2022 | 25.33 | 25.65 | 25.14 | 25.35 | 947,998 | +0.25(+1.00%) |
Mar 31, 2022 | 24.69 | 25.53 | 24.69 | 25.10 | 1,198,381 | +0.38(+1.54%) |
Mar 30, 2022 | 24.01 | 24.79 | 24.02 | 24.72 | 830,148 | +0.17(+0.69%) |
Mar 29, 2022 | 23.73 | 24.67 | 23.73 | 24.55 | 973,603 | +0.97(+4.11%) |
Mar 28, 2022 | 24.16 | 24.21 | 23.28 | 23.58 | 912,782 | -0.31(-1.30%) |
Mar 25, 2022 | 23.53 | 24.05 | 23.23 | 23.89 | 908,778 | +0.29(+1.23%) |
Mar 24, 2022 | 23.55 | 23.84 | 23.26 | 23.60 | 795,650 | +0.41(+1.77%) |
Mar 23, 2022 | 23.35 | 23.59 | 23.13 | 23.19 | 584,885 | -0.27(-1.15%) |
Mar 22, 2022 | 23.46 | 23.86 | 23.26 | 23.46 | 1,147,678 | +0.15(+0.64%) |
Mar 21, 2022 | 23.78 | 24.01 | 23.16 | 23.31 | 955,979 | -0.23(-0.98%) |
Mar 18, 2022 | 23.32 | 23.61 | 23.11 | 23.54 | 1,342,755 | +0.15(+0.64%) |
Mar 17, 2022 | 23.20 | 23.81 | 23.06 | 23.39 | 1,289,126 | +0.09(+0.39%) |
Mar 16, 2022 | 22.86 | 23.73 | 22.85 | 23.30 | 1,068,558 | +0.45(+1.97%) |
Mar 15, 2022 | 22.82 | 23.20 | 22.75 | 22.85 | 1,046,757 | -0.11(-0.48%) |
Mar 14, 2022 | 23.46 | 23.77 | 22.80 | 22.96 | 1,049,213 | -0.12(-0.52%) |
Mar 11, 2022 | 22.93 | 23.41 | 22.81 | 23.08 | 929,260 | +0.14(+0.61%) |
Mar 10, 2022 | 23.25 | 23.72 | 22.46 | 22.94 | 1,686,950 | -0.02(-0.09%) |
Mar 09, 2022 | 22.74 | 23.25 | 22.41 | 22.96 | 2,120,793 | +1.42(+6.59%) |
Mar 08, 2022 | 21.06 | 21.79 | 20.23 | 21.54 | 2,061,914 | +0.47(+2.23%) |
Mar 07, 2022 | 22.54 | 22.81 | 20.91 | 21.07 | 2,054,247 | -1.54(-6.81%) |
Mar 04, 2022 | 23.94 | 24.05 | 22.54 | 22.61 | 2,027,938 | -1.65(-6.80%) |
Mar 03, 2022 | 24.50 | 24.88 | 24.10 | 24.26 | 1,119,090 | -0.21(-0.86%) |
Mar 02, 2022 | 24.18 | 24.68 | 24.05 | 24.47 | 1,051,057 | +0.45(+1.87%) |