Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.59 | 33.02 | 32.30 | 32.46 | 3,534 | -0.74(-2.23%) |
May 27, 2022 | 32.80 | 33.53 | 32.80 | 33.20 | 3,151 | +0.24(+0.74%) |
May 26, 2022 | 32.37 | 33.04 | 32.37 | 32.95 | 3,269 | +1.50(+4.77%) |
May 25, 2022 | 31.27 | 31.76 | 30.69 | 31.45 | 3,092 | -0.09(-0.30%) |
May 24, 2022 | 31.10 | 31.55 | 30.08 | 31.55 | 6,846 | -0.08(-0.25%) |
May 23, 2022 | 30.61 | 31.64 | 30.61 | 31.63 | 5,512 | +2.09(+7.08%) |
May 20, 2022 | 28.82 | 29.62 | 28.71 | 29.54 | 7,777 | +1.37(+4.86%) |
May 19, 2022 | 27.56 | 28.52 | 27.42 | 28.17 | 2,681 | +1.29(+4.81%) |
May 18, 2022 | 28.03 | 28.03 | 26.87 | 26.87 | 3,286 | -1.87(-6.51%) |
May 17, 2022 | 28.92 | 28.92 | 28.34 | 28.75 | 3,205 | +1.27(+4.61%) |
May 16, 2022 | 26.86 | 27.48 | 26.82 | 27.48 | 4,209 | +0.85(+3.21%) |
May 13, 2022 | 25.63 | 26.87 | 25.60 | 26.63 | 7,299 | +1.51(+5.99%) |
May 12, 2022 | 24.14 | 25.38 | 24.14 | 25.12 | 10,252 | +0.50(+2.05%) |
May 11, 2022 | 24.86 | 25.33 | 24.61 | 24.61 | 5,776 | +0.64(+2.67%) |
May 10, 2022 | 24.30 | 24.58 | 23.60 | 23.97 | 9,139 | +0.05(+0.21%) |
May 09, 2022 | 24.58 | 24.81 | 23.77 | 23.92 | 17,765 | -2.02(-7.77%) |
May 06, 2022 | 25.68 | 26.42 | 24.73 | 25.94 | 12,095 | -0.41(-1.57%) |
May 05, 2022 | 27.50 | 27.50 | 25.34 | 26.35 | 15,952 | -2.42(-8.42%) |
May 04, 2022 | 26.15 | 28.82 | 26.03 | 28.78 | 10,888 | +1.47(+5.40%) |
May 03, 2022 | 26.70 | 27.45 | 26.70 | 27.30 | 4,342 | +1.07(+4.08%) |
May 02, 2022 | 27.13 | 27.37 | 25.58 | 26.24 | 18,156 | -2.17(-7.65%) |
Apr 29, 2022 | 30.81 | 31.05 | 28.41 | 28.41 | 7,510 | -1.03(-3.51%) |
Apr 28, 2022 | 28.51 | 29.52 | 28.10 | 29.44 | 7,945 | +0.66(+2.31%) |
Apr 27, 2022 | 28.48 | 29.03 | 28.15 | 28.78 | 14,627 | +0.75(+2.68%) |
Apr 26, 2022 | 29.62 | 29.62 | 28.01 | 28.03 | 15,292 | -2.88(-9.31%) |
Apr 25, 2022 | 30.76 | 31.22 | 29.38 | 30.91 | 29,754 | -1.15(-3.57%) |
Apr 22, 2022 | 34.58 | 34.58 | 31.51 | 32.05 | 36,812 | -2.80(-8.04%) |
Apr 21, 2022 | 37.63 | 37.63 | 34.38 | 34.85 | 9,170 | -2.03(-5.51%) |
Apr 20, 2022 | 36.82 | 37.06 | 36.40 | 36.89 | 6,177 | +0.02(+0.06%) |
Apr 19, 2022 | 36.72 | 37.45 | 36.05 | 36.87 | 4,455 | -0.41(-1.10%) |
Apr 18, 2022 | 36.88 | 37.50 | 36.79 | 37.27 | 5,289 | +0.42(+1.15%) |
Apr 14, 2022 | 37.03 | 37.18 | 36.40 | 36.85 | 20,239 | -0.72(-1.92%) |
Apr 13, 2022 | 37.33 | 37.97 | 37.07 | 37.57 | 13,818 | +0.16(+0.42%) |
Apr 12, 2022 | 39.13 | 39.27 | 37.35 | 37.41 | 19,497 | -0.17(-0.45%) |
Apr 11, 2022 | 38.01 | 38.01 | 37.32 | 37.58 | 27,826 | -0.58(-1.53%) |
Apr 08, 2022 | 37.76 | 38.35 | 36.48 | 38.16 | 159,526 | +0.00(+0.00%) |
Apr 07, 2022 | 37.37 | 38.19 | 36.83 | 38.16 | 8,826 | +0.47(+1.26%) |
Apr 06, 2022 | 38.02 | 38.18 | 36.95 | 37.69 | 25,243 | -1.21(-3.12%) |
Apr 05, 2022 | 41.10 | 41.32 | 38.90 | 38.90 | 15,873 | -2.70(-6.48%) |
Apr 04, 2022 | 41.33 | 41.64 | 41.03 | 41.60 | 8,463 | +0.76(+1.87%) |
Apr 01, 2022 | 39.68 | 40.91 | 39.68 | 40.84 | 11,119 | +2.67(+6.99%) |
Mar 31, 2022 | 38.80 | 38.80 | 38.17 | 38.17 | 5,627 | +0.22(+0.59%) |
Mar 30, 2022 | 38.21 | 38.35 | 37.75 | 37.95 | 4,641 | -0.16(-0.42%) |
Mar 29, 2022 | 37.77 | 38.51 | 37.59 | 38.10 | 25,540 | +0.95(+2.56%) |
Mar 28, 2022 | 37.04 | 37.42 | 36.19 | 37.15 | 10,407 | -0.76(-2.01%) |
Mar 25, 2022 | 37.40 | 38.01 | 37.19 | 37.92 | 42,165 | +1.25(+3.42%) |
Mar 24, 2022 | 35.79 | 36.75 | 35.79 | 36.66 | 9,224 | +1.22(+3.43%) |
Mar 23, 2022 | 34.83 | 35.82 | 34.82 | 35.45 | 52,629 | +0.95(+2.75%) |
Mar 22, 2022 | 34.33 | 34.65 | 34.03 | 34.50 | 11,952 | +0.77(+2.28%) |
Mar 21, 2022 | 32.87 | 33.74 | 32.87 | 33.73 | 9,259 | +1.84(+5.76%) |
Mar 18, 2022 | 30.05 | 31.96 | 30.05 | 31.89 | 11,226 | +1.30(+4.25%) |
Mar 17, 2022 | 29.55 | 30.79 | 29.03 | 30.59 | 5,010 | +1.72(+5.97%) |
Mar 16, 2022 | 28.12 | 28.87 | 28.12 | 28.87 | 3,355 | +1.75(+6.46%) |
Mar 15, 2022 | 27.32 | 27.57 | 26.88 | 27.12 | 40,685 | -1.20(-4.25%) |
Mar 14, 2022 | 29.21 | 29.21 | 28.18 | 28.32 | 1,260 | -1.55(-5.18%) |
Mar 11, 2022 | 30.79 | 30.79 | 29.62 | 29.87 | 12,137 | -1.56(-4.96%) |
Mar 10, 2022 | 30.09 | 31.43 | 30.00 | 31.43 | 3,754 | +0.10(+0.33%) |
Mar 09, 2022 | 31.20 | 31.44 | 31.20 | 31.33 | 5,855 | +1.68(+5.68%) |
Mar 08, 2022 | 29.62 | 30.07 | 29.62 | 29.64 | 3,569 | +0.42(+1.45%) |
Mar 07, 2022 | 31.32 | 31.32 | 29.22 | 29.22 | 35,706 | -2.32(-7.36%) |
Mar 04, 2022 | 30.66 | 31.64 | 30.38 | 31.54 | 5,391 | -0.59(-1.83%) |
Mar 03, 2022 | 32.04 | 32.42 | 31.70 | 32.13 | 4,116 | +1.10(+3.55%) |
Mar 02, 2022 | 29.30 | 31.20 | 29.12 | 31.02 | 4,030 | +1.98(+6.83%) |