Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.72 | 29.93 | 28.61 | 28.88 | 333,640 | -1.05(-3.51%) |
May 27, 2022 | 29.25 | 29.94 | 28.77 | 29.93 | 273,188 | +1.04(+3.60%) |
May 26, 2022 | 28.88 | 29.47 | 28.48 | 28.89 | 209,726 | +0.19(+0.66%) |
May 25, 2022 | 27.32 | 29.15 | 27.00 | 28.70 | 257,842 | +1.31(+4.77%) |
May 24, 2022 | 29.27 | 29.27 | 26.75 | 27.39 | 292,284 | -2.31(-7.77%) |
May 23, 2022 | 29.57 | 29.75 | 28.39 | 29.70 | 250,032 | +0.60(+2.08%) |
May 20, 2022 | 29.88 | 30.41 | 27.37 | 29.10 | 320,876 | -0.17(-0.58%) |
May 19, 2022 | 30.29 | 30.71 | 28.93 | 29.27 | 284,153 | -1.32(-4.31%) |
May 18, 2022 | 31.44 | 33.11 | 30.06 | 30.59 | 404,498 | -1.59(-4.93%) |
May 17, 2022 | 30.83 | 32.31 | 30.53 | 32.17 | 357,637 | +2.03(+6.74%) |
May 16, 2022 | 29.45 | 30.48 | 28.93 | 30.14 | 362,538 | +0.38(+1.26%) |
May 13, 2022 | 27.76 | 29.91 | 27.76 | 29.76 | 515,297 | +2.75(+10.20%) |
May 12, 2022 | 27.32 | 28.04 | 25.53 | 27.01 | 389,971 | -0.69(-2.50%) |
May 11, 2022 | 27.28 | 29.17 | 27.16 | 27.70 | 354,552 | +0.20(+0.72%) |
May 10, 2022 | 27.42 | 29.07 | 26.92 | 27.50 | 304,788 | -0.32(-1.14%) |
May 09, 2022 | 28.48 | 28.97 | 27.08 | 27.82 | 423,785 | -1.39(-4.75%) |
May 06, 2022 | 29.55 | 29.64 | 28.76 | 29.21 | 275,930 | -0.50(-1.67%) |
May 05, 2022 | 30.22 | 30.22 | 28.67 | 29.70 | 306,480 | -1.10(-3.57%) |
May 04, 2022 | 30.28 | 31.00 | 29.15 | 30.80 | 135,892 | +0.64(+2.14%) |
May 03, 2022 | 30.23 | 30.59 | 29.39 | 30.16 | 240,657 | +0.08(+0.26%) |
May 02, 2022 | 29.67 | 30.09 | 28.57 | 30.08 | 314,156 | +0.55(+1.88%) |
Apr 29, 2022 | 30.74 | 30.74 | 29.46 | 29.53 | 174,427 | -0.59(-1.97%) |
Apr 28, 2022 | 30.02 | 30.44 | 29.10 | 30.12 | 138,070 | +0.73(+2.50%) |
Apr 27, 2022 | 29.54 | 30.32 | 29.21 | 29.39 | 225,939 | +0.14(+0.47%) |
Apr 26, 2022 | 29.20 | 29.94 | 28.55 | 29.25 | 193,155 | -0.62(-2.09%) |
Apr 25, 2022 | 29.12 | 29.91 | 28.12 | 29.87 | 287,480 | +0.22(+0.74%) |
Apr 22, 2022 | 30.92 | 31.52 | 29.49 | 29.65 | 345,685 | -1.55(-4.95%) |
Apr 21, 2022 | 32.51 | 32.97 | 31.08 | 31.20 | 163,897 | -0.72(-2.27%) |
Apr 20, 2022 | 32.91 | 32.91 | 31.90 | 31.92 | 152,829 | -0.75(-2.30%) |
Apr 19, 2022 | 31.70 | 33.01 | 31.70 | 32.68 | 149,227 | +0.73(+2.30%) |
Apr 18, 2022 | 31.52 | 32.60 | 30.77 | 31.94 | 159,865 | +0.13(+0.40%) |
Apr 14, 2022 | 32.71 | 33.25 | 31.80 | 31.81 | 138,728 | -1.01(-3.08%) |
Apr 13, 2022 | 31.81 | 33.14 | 31.81 | 32.82 | 85,462 | +1.10(+3.47%) |
Apr 12, 2022 | 32.75 | 33.13 | 31.62 | 31.72 | 246,626 | -0.25(-0.77%) |
Apr 11, 2022 | 31.80 | 32.81 | 31.62 | 31.97 | 272,313 | +0.10(+0.31%) |
Apr 08, 2022 | 32.57 | 32.81 | 31.80 | 31.87 | 252,565 | -1.02(-3.10%) |
Apr 07, 2022 | 32.01 | 33.17 | 32.01 | 32.89 | 283,474 | +0.88(+2.75%) |
Apr 06, 2022 | 32.60 | 33.10 | 31.91 | 32.01 | 332,086 | -1.27(-3.81%) |
Apr 05, 2022 | 34.25 | 34.48 | 33.21 | 33.28 | 378,687 | -1.24(-3.59%) |
Apr 04, 2022 | 32.66 | 35.04 | 32.55 | 34.52 | 330,560 | +1.82(+5.58%) |
Apr 01, 2022 | 33.21 | 33.84 | 31.97 | 32.70 | 367,862 | -0.15(-0.45%) |
Mar 31, 2022 | 35.18 | 35.52 | 32.76 | 32.84 | 404,477 | -2.39(-6.78%) |
Mar 30, 2022 | 37.09 | 37.32 | 35.20 | 35.23 | 233,502 | -2.01(-5.40%) |
Mar 29, 2022 | 35.16 | 37.52 | 35.16 | 37.24 | 372,295 | +2.76(+8.02%) |
Mar 28, 2022 | 34.47 | 35.50 | 34.06 | 34.48 | 265,055 | -0.13(-0.37%) |
Mar 25, 2022 | 35.43 | 35.56 | 34.29 | 34.61 | 229,492 | -0.58(-1.66%) |
Mar 24, 2022 | 35.89 | 36.50 | 34.89 | 35.19 | 168,521 | -0.43(-1.20%) |
Mar 23, 2022 | 35.25 | 37.19 | 35.25 | 35.62 | 209,833 | -0.23(-0.64%) |
Mar 22, 2022 | 35.00 | 36.40 | 34.42 | 35.85 | 296,200 | +1.30(+3.76%) |
Mar 21, 2022 | 34.98 | 35.59 | 34.18 | 34.55 | 236,833 | -0.44(-1.25%) |
Mar 18, 2022 | 34.64 | 35.29 | 34.50 | 34.98 | 327,402 | +0.01(+0.03%) |
Mar 17, 2022 | 33.22 | 35.14 | 32.53 | 34.97 | 268,503 | +0.93(+2.74%) |
Mar 16, 2022 | 32.11 | 34.13 | 32.10 | 34.04 | 370,758 | +2.26(+7.11%) |
Mar 15, 2022 | 32.24 | 32.79 | 31.17 | 31.78 | 325,966 | -0.34(-1.05%) |
Mar 14, 2022 | 38.76 | 39.14 | 31.75 | 32.12 | 764,621 | -6.52(-16.87%) |
Mar 11, 2022 | 40.28 | 42.49 | 38.12 | 38.64 | 1,581,529 | -2.87(-6.92%) |
Mar 10, 2022 | 33.69 | 44.01 | 33.49 | 41.51 | 3,749,309 | +9.92(+31.39%) |
Mar 09, 2022 | 26.74 | 31.83 | 26.08 | 31.60 | 964,195 | +6.46(+25.70%) |
Mar 08, 2022 | 24.31 | 25.86 | 24.00 | 25.14 | 395,217 | +0.82(+3.38%) |
Mar 07, 2022 | 24.52 | 25.24 | 24.14 | 24.31 | 274,557 | -0.14(-0.57%) |
Mar 04, 2022 | 25.81 | 26.04 | 23.92 | 24.45 | 351,905 | -1.77(-6.76%) |
Mar 03, 2022 | 26.98 | 27.86 | 26.01 | 26.23 | 272,939 | -0.73(-2.70%) |
Mar 02, 2022 | 26.18 | 27.76 | 25.69 | 26.95 | 394,969 | +1.01(+3.88%) |