Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.58 | 0 | -0.08(-0.26%) | |||
May 27, 2022 | 30.03 | 30.66 | 29.99 | 30.66 | 121,846 | +0.81(+2.71%) |
May 26, 2022 | 29.19 | 30.25 | 29.19 | 29.85 | 179,608 | +0.77(+2.65%) |
May 25, 2022 | 29.10 | 29.17 | 28.23 | 29.08 | 139,988 | -0.08(-0.27%) |
May 24, 2022 | 29.12 | 29.31 | 28.56 | 29.16 | 115,760 | -0.21(-0.72%) |
May 23, 2022 | 29.27 | 29.50 | 28.78 | 29.37 | 105,929 | +0.68(+2.37%) |
May 20, 2022 | 28.83 | 29.10 | 28.32 | 28.69 | 172,756 | +0.09(+0.31%) |
May 19, 2022 | 28.30 | 28.82 | 28.28 | 28.60 | 199,599 | -0.10(-0.35%) |
May 18, 2022 | 29.71 | 29.86 | 28.64 | 28.70 | 210,798 | -1.43(-4.75%) |
May 17, 2022 | 29.84 | 30.13 | 29.65 | 30.13 | 154,690 | +0.90(+3.08%) |
May 16, 2022 | 29.29 | 29.49 | 28.94 | 29.23 | 154,465 | -0.31(-1.05%) |
May 13, 2022 | 28.87 | 29.71 | 28.87 | 29.54 | 150,006 | +0.83(+2.89%) |
May 12, 2022 | 28.82 | 29.04 | 28.18 | 28.71 | 259,799 | -0.28(-0.97%) |
May 11, 2022 | 29.24 | 29.79 | 28.93 | 28.99 | 272,597 | -0.14(-0.48%) |
May 10, 2022 | 29.59 | 29.59 | 28.72 | 29.13 | 449,879 | -0.09(-0.31%) |
May 09, 2022 | 29.66 | 29.80 | 29.10 | 29.22 | 457,681 | -0.93(-3.08%) |
May 06, 2022 | 30.42 | 30.42 | 29.87 | 30.15 | 185,913 | -0.48(-1.57%) |
May 05, 2022 | 31.25 | 31.25 | 30.23 | 30.63 | 138,389 | -1.05(-3.31%) |
May 04, 2022 | 31.01 | 31.69 | 30.49 | 31.68 | 231,260 | +0.71(+2.29%) |
May 03, 2022 | 30.62 | 31.10 | 30.48 | 30.97 | 161,303 | +0.47(+1.54%) |
May 02, 2022 | 30.23 | 30.66 | 29.85 | 30.50 | 191,790 | +0.29(+0.96%) |
Apr 29, 2022 | 31.58 | 31.78 | 30.17 | 30.21 | 131,424 | -1.63(-5.12%) |
Apr 28, 2022 | 31.60 | 32.11 | 30.67 | 31.84 | 282,417 | +0.81(+2.61%) |
Apr 27, 2022 | 30.93 | 31.38 | 30.89 | 31.03 | 122,311 | +0.18(+0.58%) |
Apr 26, 2022 | 31.31 | 31.67 | 30.85 | 30.85 | 243,416 | -1.05(-3.29%) |
Apr 25, 2022 | 31.45 | 31.96 | 31.25 | 31.90 | 179,106 | +0.13(+0.41%) |
Apr 22, 2022 | 33.23 | 33.23 | 31.76 | 31.77 | 152,235 | -1.60(-4.79%) |
Apr 21, 2022 | 34.49 | 34.87 | 33.25 | 33.37 | 332,872 | -0.95(-2.77%) |
Apr 20, 2022 | 34.45 | 34.49 | 34.14 | 34.32 | 172,896 | +0.15(+0.44%) |
Apr 19, 2022 | 33.63 | 34.25 | 33.63 | 34.17 | 307,453 | +0.56(+1.67%) |
Apr 18, 2022 | 33.85 | 33.85 | 33.14 | 33.61 | 137,776 | -0.30(-0.88%) |
Apr 14, 2022 | 33.88 | 34.36 | 33.87 | 33.91 | 151,846 | +0.07(+0.21%) |
Apr 13, 2022 | 32.84 | 33.95 | 32.71 | 33.84 | 242,449 | +0.84(+2.55%) |
Apr 12, 2022 | 33.06 | 33.37 | 32.88 | 33.00 | 188,952 | +0.11(+0.33%) |
Apr 11, 2022 | 33.10 | 33.50 | 32.83 | 32.89 | 299,404 | -0.15(-0.45%) |
Apr 08, 2022 | 32.50 | 33.36 | 32.50 | 33.04 | 411,635 | +0.54(+1.66%) |
Apr 07, 2022 | 32.67 | 32.70 | 32.10 | 32.50 | 226,016 | -0.13(-0.40%) |
Apr 06, 2022 | 32.96 | 33.10 | 32.51 | 32.63 | 435,199 | -0.43(-1.30%) |
Apr 05, 2022 | 32.75 | 33.18 | 32.75 | 33.06 | 343,446 | +0.17(+0.52%) |
Apr 04, 2022 | 33.18 | 33.18 | 32.70 | 32.89 | 160,275 | -0.18(-0.54%) |
Apr 01, 2022 | 33.50 | 33.64 | 32.89 | 33.07 | 213,187 | -0.16(-0.48%) |
Mar 31, 2022 | 33.60 | 33.92 | 33.20 | 33.23 | 173,728 | -0.48(-1.42%) |
Mar 30, 2022 | 33.95 | 34.22 | 33.49 | 33.71 | 216,158 | -0.26(-0.77%) |
Mar 29, 2022 | 33.98 | 34.31 | 33.55 | 33.97 | 190,036 | +0.36(+1.07%) |
Mar 28, 2022 | 33.03 | 33.66 | 33.03 | 33.61 | 317,973 | +0.58(+1.76%) |
Mar 25, 2022 | 32.57 | 33.04 | 32.54 | 33.03 | 102,138 | +0.50(+1.54%) |
Mar 24, 2022 | 32.40 | 32.53 | 32.02 | 32.53 | 133,908 | +0.37(+1.15%) |
Mar 23, 2022 | 32.39 | 32.44 | 32.12 | 32.16 | 189,570 | -0.38(-1.17%) |
Mar 22, 2022 | 32.56 | 32.76 | 32.42 | 32.54 | 95,217 | +0.40(+1.24%) |
Mar 21, 2022 | 32.17 | 32.43 | 31.88 | 32.14 | 260,985 | +0.11(+0.34%) |
Mar 18, 2022 | 31.91 | 32.24 | 31.57 | 32.03 | 956,299 | +0.06(+0.19%) |
Mar 17, 2022 | 31.39 | 31.97 | 31.07 | 31.97 | 206,694 | +0.28(+0.88%) |
Mar 16, 2022 | 30.88 | 31.73 | 30.88 | 31.69 | 272,490 | +1.11(+3.63%) |
Mar 15, 2022 | 30.69 | 30.73 | 30.22 | 30.58 | 272,481 | +0.17(+0.56%) |
Mar 14, 2022 | 30.18 | 30.80 | 30.17 | 30.41 | 229,009 | +0.73(+2.46%) |
Mar 11, 2022 | 30.09 | 30.25 | 29.68 | 29.68 | 178,772 | -0.10(-0.34%) |
Mar 10, 2022 | 29.27 | 29.80 | 29.04 | 29.78 | 275,389 | +0.11(+0.37%) |
Mar 09, 2022 | 29.97 | 30.30 | 29.36 | 29.67 | 478,244 | +0.69(+2.38%) |
Mar 08, 2022 | 29.46 | 29.89 | 28.66 | 28.98 | 430,970 | -0.45(-1.53%) |
Mar 07, 2022 | 30.74 | 30.74 | 29.43 | 29.43 | 349,793 | -1.31(-4.26%) |
Mar 04, 2022 | 31.11 | 31.11 | 30.38 | 30.74 | 231,088 | -1.02(-3.21%) |
Mar 03, 2022 | 32.53 | 32.53 | 31.41 | 31.76 | 191,956 | -0.43(-1.34%) |
Mar 02, 2022 | 31.47 | 32.39 | 31.47 | 32.19 | 284,130 | +0.81(+2.58%) |