Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.00 | 30.21 | 28.87 | 29.15 | 330,564 | -1.06(-3.51%) |
May 27, 2022 | 29.52 | 30.22 | 29.04 | 30.21 | 270,669 | +1.05(+3.60%) |
May 26, 2022 | 29.15 | 29.74 | 28.75 | 29.16 | 207,793 | +0.19(+0.66%) |
May 25, 2022 | 27.57 | 29.42 | 27.25 | 28.97 | 255,465 | +1.32(+4.77%) |
May 24, 2022 | 29.54 | 29.54 | 27.00 | 27.65 | 289,589 | -2.33(-7.77%) |
May 23, 2022 | 29.85 | 30.03 | 28.65 | 29.98 | 247,727 | +0.61(+2.08%) |
May 20, 2022 | 30.16 | 30.69 | 27.62 | 29.37 | 317,918 | -0.17(-0.58%) |
May 19, 2022 | 30.57 | 31.00 | 29.20 | 29.54 | 281,533 | -1.33(-4.31%) |
May 18, 2022 | 31.73 | 33.42 | 30.34 | 30.87 | 400,769 | -1.60(-4.93%) |
May 17, 2022 | 31.12 | 32.61 | 30.81 | 32.47 | 354,340 | +2.05(+6.74%) |
May 16, 2022 | 29.72 | 30.76 | 29.20 | 30.42 | 359,196 | +0.38(+1.26%) |
May 13, 2022 | 28.02 | 30.19 | 28.02 | 30.04 | 510,546 | +2.78(+10.20%) |
May 12, 2022 | 27.57 | 28.30 | 25.76 | 27.26 | 386,376 | -0.70(-2.50%) |
May 11, 2022 | 27.53 | 29.44 | 27.41 | 27.96 | 351,283 | +0.20(+0.72%) |
May 10, 2022 | 27.68 | 29.34 | 27.17 | 27.76 | 301,978 | -0.32(-1.14%) |
May 09, 2022 | 28.75 | 29.24 | 27.33 | 28.08 | 419,878 | -1.40(-4.75%) |
May 06, 2022 | 29.83 | 29.92 | 29.03 | 29.48 | 273,386 | -0.50(-1.67%) |
May 05, 2022 | 30.50 | 30.50 | 28.94 | 29.98 | 303,654 | -1.11(-3.57%) |
May 04, 2022 | 30.56 | 31.29 | 29.42 | 31.09 | 134,639 | +0.65(+2.14%) |
May 03, 2022 | 30.51 | 30.87 | 29.66 | 30.44 | 238,438 | +0.08(+0.26%) |
May 02, 2022 | 29.95 | 30.37 | 28.84 | 30.36 | 311,260 | +0.56(+1.88%) |
Apr 29, 2022 | 31.03 | 31.03 | 29.73 | 29.80 | 172,819 | -0.60(-1.97%) |
Apr 28, 2022 | 30.30 | 30.73 | 29.37 | 30.40 | 136,797 | +0.74(+2.49%) |
Apr 27, 2022 | 29.81 | 30.60 | 29.48 | 29.66 | 223,856 | +0.14(+0.47%) |
Apr 26, 2022 | 29.47 | 30.22 | 28.82 | 29.52 | 191,374 | -0.63(-2.09%) |
Apr 25, 2022 | 29.39 | 30.19 | 28.38 | 30.15 | 284,830 | +0.22(+0.74%) |
Apr 22, 2022 | 31.21 | 31.81 | 29.76 | 29.93 | 342,498 | -1.56(-4.95%) |
Apr 21, 2022 | 32.81 | 33.28 | 31.37 | 31.49 | 162,386 | -0.73(-2.27%) |
Apr 20, 2022 | 33.22 | 33.22 | 32.20 | 32.22 | 151,420 | -0.76(-2.30%) |
Apr 19, 2022 | 32.00 | 33.32 | 31.99 | 32.98 | 147,851 | +0.74(+2.30%) |
Apr 18, 2022 | 31.81 | 32.90 | 31.06 | 32.24 | 158,391 | +0.13(+0.40%) |
Apr 14, 2022 | 33.01 | 33.56 | 32.10 | 32.11 | 137,449 | -1.02(-3.08%) |
Apr 13, 2022 | 32.11 | 33.45 | 32.11 | 33.13 | 84,674 | +1.11(+3.47%) |
Apr 12, 2022 | 33.05 | 33.44 | 31.91 | 32.02 | 244,352 | -0.25(-0.77%) |
Apr 11, 2022 | 32.10 | 33.12 | 31.91 | 32.27 | 269,802 | +0.10(+0.31%) |
Apr 08, 2022 | 32.87 | 33.12 | 32.10 | 32.17 | 250,237 | -1.03(-3.10%) |
Apr 07, 2022 | 32.31 | 33.48 | 32.31 | 33.20 | 280,861 | +0.89(+2.75%) |
Apr 06, 2022 | 32.90 | 33.41 | 32.21 | 32.31 | 329,024 | -1.28(-3.81%) |
Apr 05, 2022 | 34.57 | 34.80 | 33.52 | 33.59 | 375,196 | -1.25(-3.59%) |
Apr 04, 2022 | 32.96 | 35.37 | 32.85 | 34.84 | 327,512 | +1.84(+5.58%) |
Apr 01, 2022 | 33.52 | 34.16 | 32.27 | 33.00 | 364,470 | -0.15(-0.45%) |
Mar 31, 2022 | 35.51 | 35.85 | 33.06 | 33.15 | 400,748 | -2.41(-6.78%) |
Mar 30, 2022 | 37.44 | 37.67 | 35.53 | 35.56 | 231,349 | -2.03(-5.40%) |
Mar 29, 2022 | 35.49 | 37.87 | 35.49 | 37.59 | 368,863 | +2.79(+8.02%) |
Mar 28, 2022 | 34.79 | 35.83 | 34.38 | 34.80 | 262,611 | -0.13(-0.37%) |
Mar 25, 2022 | 35.76 | 35.89 | 34.61 | 34.93 | 227,376 | -0.59(-1.66%) |
Mar 24, 2022 | 36.22 | 36.84 | 35.21 | 35.52 | 166,968 | -0.43(-1.20%) |
Mar 23, 2022 | 35.58 | 37.54 | 35.58 | 35.95 | 207,899 | -0.23(-0.64%) |
Mar 22, 2022 | 35.33 | 36.74 | 34.74 | 36.18 | 293,469 | +1.31(+3.76%) |
Mar 21, 2022 | 35.31 | 35.92 | 34.50 | 34.87 | 234,650 | -0.44(-1.25%) |
Mar 18, 2022 | 34.96 | 35.62 | 34.82 | 35.31 | 324,384 | +0.01(+0.03%) |
Mar 17, 2022 | 33.53 | 35.47 | 32.83 | 35.30 | 266,028 | +0.94(+2.74%) |
Mar 16, 2022 | 32.41 | 34.45 | 32.40 | 34.36 | 367,340 | +2.28(+7.11%) |
Mar 15, 2022 | 32.54 | 33.10 | 31.46 | 32.08 | 322,961 | -0.34(-1.05%) |
Mar 14, 2022 | 39.12 | 39.50 | 32.05 | 32.42 | 757,571 | -6.58(-16.87%) |
Mar 11, 2022 | 40.65 | 42.89 | 38.47 | 39.00 | 1,566,946 | -2.90(-6.92%) |
Mar 10, 2022 | 34.00 | 44.42 | 33.80 | 41.90 | 3,714,737 | +10.01(+31.39%) |
Mar 09, 2022 | 26.99 | 32.13 | 26.32 | 31.89 | 955,305 | +6.52(+25.70%) |
Mar 08, 2022 | 24.54 | 26.10 | 24.22 | 25.37 | 391,573 | +0.83(+3.38%) |
Mar 07, 2022 | 24.75 | 25.47 | 24.36 | 24.54 | 272,026 | -0.14(-0.57%) |
Mar 04, 2022 | 26.05 | 26.28 | 24.14 | 24.68 | 348,661 | -1.79(-6.76%) |
Mar 03, 2022 | 27.23 | 28.12 | 26.25 | 26.47 | 270,423 | -0.81(-2.97%) |
Mar 02, 2022 | 26.50 | 28.10 | 26.00 | 27.28 | 390,252 | +1.02(+3.88%) |