Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.77 | 30.77 | 29.40 | 29.56 | 1,052,686 | -1.05(-3.44%) |
May 27, 2022 | 30.66 | 30.98 | 30.44 | 30.62 | 747,999 | +0.45(+1.50%) |
May 26, 2022 | 30.00 | 30.32 | 29.87 | 30.16 | 588,301 | +0.10(+0.35%) |
May 25, 2022 | 30.14 | 30.37 | 29.79 | 30.06 | 595,019 | +0.01(+0.03%) |
May 24, 2022 | 29.41 | 30.19 | 29.31 | 30.05 | 577,035 | +0.30(+1.02%) |
May 23, 2022 | 29.61 | 29.95 | 29.32 | 29.75 | 460,163 | +0.42(+1.45%) |
May 20, 2022 | 29.47 | 29.58 | 28.77 | 29.32 | 746,098 | +0.13(+0.44%) |
May 19, 2022 | 28.54 | 29.42 | 28.48 | 29.19 | 571,788 | +0.76(+2.68%) |
May 18, 2022 | 28.21 | 29.07 | 28.18 | 28.43 | 665,939 | +0.02(+0.08%) |
May 17, 2022 | 27.88 | 28.43 | 27.61 | 28.41 | 771,364 | +1.02(+3.72%) |
May 16, 2022 | 27.85 | 27.93 | 27.31 | 27.39 | 1,252,432 | -0.46(-1.64%) |
May 13, 2022 | 27.58 | 28.29 | 27.55 | 27.85 | 1,055,810 | +0.41(+1.49%) |
May 12, 2022 | 27.46 | 27.70 | 26.96 | 27.44 | 1,691,678 | -0.42(-1.50%) |
May 11, 2022 | 27.59 | 28.30 | 27.59 | 27.86 | 871,459 | +0.12(+0.43%) |
May 10, 2022 | 28.29 | 28.47 | 27.01 | 27.74 | 1,002,098 | -0.19(-0.69%) |
May 09, 2022 | 28.62 | 28.66 | 27.47 | 27.93 | 1,058,187 | -0.94(-3.25%) |
May 06, 2022 | 28.99 | 29.13 | 28.30 | 28.86 | 1,159,361 | -0.23(-0.80%) |
May 05, 2022 | 29.80 | 29.89 | 28.82 | 29.10 | 670,309 | -1.01(-3.35%) |
May 04, 2022 | 28.46 | 30.25 | 28.44 | 30.11 | 849,882 | +1.65(+5.80%) |
May 03, 2022 | 28.22 | 28.87 | 28.22 | 28.46 | 531,207 | +0.06(+0.23%) |
May 02, 2022 | 28.63 | 28.75 | 27.81 | 28.39 | 753,079 | -0.38(-1.31%) |
Apr 29, 2022 | 28.89 | 29.35 | 28.71 | 28.77 | 1,075,907 | -0.64(-2.18%) |
Apr 28, 2022 | 29.43 | 29.61 | 29.00 | 29.41 | 639,198 | +0.18(+0.63%) |
Apr 27, 2022 | 29.63 | 29.94 | 29.11 | 29.23 | 763,068 | -0.30(-1.00%) |
Apr 26, 2022 | 29.78 | 30.31 | 29.40 | 29.52 | 1,158,444 | -0.26(-0.86%) |
Apr 25, 2022 | 29.77 | 29.92 | 29.16 | 29.78 | 741,123 | -0.02(-0.08%) |
Apr 22, 2022 | 30.17 | 30.34 | 29.74 | 29.80 | 974,371 | -0.29(-0.96%) |
Apr 21, 2022 | 31.04 | 31.22 | 29.99 | 30.09 | 764,782 | -0.84(-2.72%) |
Apr 20, 2022 | 31.45 | 31.65 | 30.87 | 30.93 | 865,550 | -0.32(-1.03%) |
Apr 19, 2022 | 30.81 | 31.37 | 30.68 | 31.25 | 899,858 | +0.36(+1.17%) |
Apr 18, 2022 | 31.26 | 31.33 | 30.61 | 30.89 | 1,074,683 | -0.38(-1.20%) |
Apr 14, 2022 | 31.93 | 32.02 | 31.25 | 31.27 | 932,355 | -0.66(-2.06%) |
Apr 13, 2022 | 31.90 | 32.16 | 31.42 | 31.93 | 1,231,001 | +0.02(+0.05%) |
Apr 12, 2022 | 32.41 | 32.73 | 31.85 | 31.91 | 564,812 | -0.40(-1.24%) |
Apr 11, 2022 | 33.38 | 33.40 | 31.91 | 32.31 | 1,280,962 | -1.04(-3.12%) |
Apr 08, 2022 | 33.59 | 34.05 | 33.26 | 33.35 | 592,411 | -0.23(-0.69%) |
Apr 07, 2022 | 33.71 | 33.80 | 33.13 | 33.59 | 560,258 | +0.10(+0.29%) |
Apr 06, 2022 | 33.26 | 33.67 | 32.78 | 33.49 | 731,899 | -0.04(-0.12%) |
Apr 05, 2022 | 34.74 | 35.11 | 33.46 | 33.53 | 983,059 | -0.79(-2.31%) |
Apr 04, 2022 | 34.90 | 34.96 | 34.01 | 34.32 | 613,857 | -0.56(-1.61%) |
Apr 01, 2022 | 35.12 | 35.59 | 34.59 | 34.88 | 565,940 | -0.22(-0.62%) |
Mar 31, 2022 | 34.85 | 35.56 | 34.70 | 35.10 | 1,218,420 | +0.33(+0.94%) |
Mar 30, 2022 | 34.17 | 34.78 | 33.72 | 34.77 | 823,341 | +0.77(+2.26%) |
Mar 29, 2022 | 33.90 | 34.05 | 33.55 | 34.00 | 670,953 | +0.22(+0.66%) |
Mar 28, 2022 | 33.04 | 33.91 | 32.90 | 33.78 | 680,622 | +0.62(+1.86%) |
Mar 25, 2022 | 33.88 | 33.91 | 32.80 | 33.16 | 1,355,077 | -0.68(-2.01%) |
Mar 24, 2022 | 34.10 | 34.45 | 33.49 | 33.84 | 590,381 | -0.36(-1.05%) |
Mar 23, 2022 | 34.11 | 34.33 | 33.86 | 34.20 | 541,480 | -0.18(-0.54%) |
Mar 22, 2022 | 33.89 | 34.47 | 33.89 | 34.39 | 506,809 | +0.48(+1.42%) |
Mar 21, 2022 | 34.07 | 34.49 | 33.73 | 33.91 | 658,046 | -0.26(-0.75%) |
Mar 18, 2022 | 34.67 | 34.76 | 34.10 | 34.16 | 922,338 | -0.55(-1.57%) |
Mar 17, 2022 | 34.12 | 35.02 | 34.12 | 34.71 | 1,118,309 | +0.60(+1.76%) |
Mar 16, 2022 | 33.98 | 34.21 | 33.59 | 34.11 | 1,174,347 | +0.33(+0.97%) |
Mar 15, 2022 | 33.34 | 34.07 | 33.34 | 33.78 | 1,040,768 | +0.24(+0.72%) |
Mar 14, 2022 | 34.36 | 34.46 | 33.34 | 33.54 | 953,698 | -0.96(-2.79%) |
Mar 11, 2022 | 34.31 | 34.88 | 33.95 | 34.50 | 817,028 | +0.14(+0.40%) |
Mar 10, 2022 | 33.36 | 34.53 | 34.36 | 930,199 | +0.76(+2.27%) | |
Mar 09, 2022 | 32.99 | 33.76 | 32.65 | 33.60 | 1,235,046 | +1.07(+3.30%) |
Mar 08, 2022 | 31.76 | 32.71 | 31.53 | 32.53 | 1,297,485 | +0.74(+2.32%) |
Mar 07, 2022 | 31.16 | 32.29 | 31.09 | 31.79 | 1,469,717 | +0.77(+2.48%) |
Mar 04, 2022 | 30.29 | 31.10 | 30.20 | 31.02 | 968,811 | +0.76(+2.52%) |
Mar 03, 2022 | 30.22 | 30.52 | 29.58 | 30.26 | 869,209 | +0.17(+0.56%) |
Mar 02, 2022 | 29.80 | 30.26 | 29.51 | 30.09 | 846,771 | +0.29(+0.97%) |