Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.39 | 32.39 | 32.39 | 32.39 | 287 | -0.76(-2.29%) |
May 27, 2022 | 32.93 | 33.15 | 32.93 | 33.15 | 1,102 | +0.40(+1.21%) |
May 26, 2022 | 32.75 | 32.75 | 32.75 | 32.75 | 50 | +0.47(+1.46%) |
May 25, 2022 | 32.28 | 32.28 | 32.28 | 32.28 | 117 | +0.12(+0.38%) |
May 24, 2022 | 32.07 | 32.16 | 32.02 | 32.16 | 808 | -0.35(-1.06%) |
May 23, 2022 | 32.31 | 32.57 | 32.24 | 32.50 | 9,570 | +0.84(+2.65%) |
May 20, 2022 | 31.83 | 31.83 | 31.26 | 31.67 | 1,669 | +0.64(+2.05%) |
May 19, 2022 | 31.12 | 31.12 | 31.03 | 31.03 | 163 | +0.60(+1.96%) |
May 18, 2022 | 31.11 | 31.17 | 30.43 | 30.43 | 1,018 | -0.57(-1.84%) |
May 17, 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 54 | +0.30(+0.97%) |
May 16, 2022 | 30.72 | 30.72 | 30.68 | 30.70 | 1,575 | -0.24(-0.77%) |
May 13, 2022 | 30.79 | 30.94 | 30.79 | 30.94 | 648 | +1.19(+3.99%) |
May 12, 2022 | 29.89 | 29.89 | 29.53 | 29.76 | 1,219 | +0.50(+1.70%) |
May 11, 2022 | 29.87 | 29.87 | 29.26 | 29.26 | 482 | -0.47(-1.59%) |
May 10, 2022 | 29.62 | 30.03 | 29.46 | 29.73 | 9,122 | -0.04(-0.15%) |
May 09, 2022 | 30.10 | 30.12 | 29.78 | 29.78 | 368 | -1.73(-5.50%) |
May 06, 2022 | 31.05 | 31.51 | 31.05 | 31.51 | 2,073 | +0.28(+0.90%) |
May 05, 2022 | 31.47 | 31.47 | 30.89 | 31.23 | 7,936 | -1.87(-5.65%) |
May 04, 2022 | 31.46 | 33.10 | 31.46 | 33.10 | 262 | +1.10(+3.45%) |
May 03, 2022 | 31.99 | 31.99 | 31.99 | 31.99 | 83 | +0.54(+1.71%) |
May 02, 2022 | 31.45 | 31.45 | 31.45 | 31.45 | 58 | -0.02(-0.06%) |
Apr 29, 2022 | 32.93 | 32.93 | 31.47 | 31.47 | 335 | -0.74(-2.31%) |
Apr 28, 2022 | 31.50 | 32.22 | 31.50 | 32.22 | 428 | +1.04(+3.33%) |
Apr 27, 2022 | 31.33 | 31.33 | 31.18 | 31.18 | 1,679 | +0.26(+0.83%) |
Apr 26, 2022 | 31.46 | 31.46 | 30.92 | 30.92 | 502 | -1.10(-3.44%) |
Apr 25, 2022 | 31.67 | 32.02 | 31.65 | 32.02 | 2,770 | +0.16(+0.49%) |
Apr 22, 2022 | 31.87 | 31.87 | 31.87 | 31.87 | 183 | -0.87(-2.67%) |
Apr 21, 2022 | 32.74 | 32.74 | 32.74 | 32.74 | 361 | -0.53(-1.59%) |
Apr 20, 2022 | 33.33 | 33.51 | 33.17 | 33.27 | 8,742 | +0.56(+1.71%) |
Apr 19, 2022 | 32.44 | 32.71 | 32.44 | 32.71 | 400 | -0.01(-0.02%) |
Apr 18, 2022 | 32.80 | 33.05 | 32.72 | 32.72 | 2,031 | -0.93(-2.78%) |
Apr 14, 2022 | 34.02 | 34.20 | 33.50 | 33.65 | 3,029 | -0.03(-0.09%) |
Apr 13, 2022 | 33.83 | 33.83 | 33.62 | 33.69 | 8,455 | +0.89(+2.70%) |
Apr 12, 2022 | 33.20 | 33.40 | 32.63 | 32.80 | 9,740 | -0.85(-2.53%) |
Apr 11, 2022 | 34.17 | 34.17 | 33.60 | 33.65 | 3,231 | -1.31(-3.74%) |
Apr 08, 2022 | 34.92 | 35.02 | 34.92 | 34.96 | 1,737 | -0.28(-0.79%) |
Apr 07, 2022 | 34.79 | 35.47 | 34.79 | 35.24 | 1,266 | -0.20(-0.56%) |
Apr 06, 2022 | 35.22 | 35.69 | 35.22 | 35.44 | 2,976 | -0.96(-2.65%) |
Apr 05, 2022 | 36.24 | 36.40 | 36.24 | 36.40 | 1,562 | -1.99(-5.18%) |
Apr 04, 2022 | 38.13 | 38.43 | 38.08 | 38.39 | 3,220 | +0.59(+1.56%) |
Apr 01, 2022 | 37.62 | 37.80 | 37.56 | 37.80 | 1,106 | +0.21(+0.56%) |
Mar 31, 2022 | 37.59 | 37.59 | 37.59 | 37.59 | 88 | -0.72(-1.87%) |
Mar 30, 2022 | 38.31 | 38.31 | 38.31 | 38.31 | 267 | -0.74(-1.89%) |
Mar 29, 2022 | 39.34 | 39.61 | 39.02 | 39.04 | 2,063 | +1.40(+3.73%) |
Mar 28, 2022 | 37.93 | 37.93 | 36.65 | 37.64 | 1,171 | -1.15(-2.97%) |
Mar 25, 2022 | 38.48 | 38.79 | 38.48 | 38.79 | 485 | -0.06(-0.16%) |
Mar 24, 2022 | 38.47 | 38.85 | 38.47 | 38.85 | 272 | +0.70(+1.83%) |
Mar 23, 2022 | 38.57 | 38.57 | 38.10 | 38.16 | 4,392 | -0.41(-1.06%) |
Mar 22, 2022 | 38.57 | 38.57 | 38.57 | 38.57 | 61 | +0.29(+0.75%) |
Mar 21, 2022 | 38.30 | 38.61 | 38.28 | 38.28 | 726 | -0.06(-0.17%) |
Mar 18, 2022 | 37.36 | 38.34 | 37.36 | 38.34 | 351 | +0.96(+2.56%) |
Mar 17, 2022 | 36.93 | 37.42 | 36.65 | 37.38 | 8,612 | +0.74(+2.02%) |
Mar 16, 2022 | 36.44 | 36.64 | 36.12 | 36.64 | 516 | +1.50(+4.26%) |
Mar 15, 2022 | 35.15 | 35.15 | 35.15 | 35.15 | 245 | +1.16(+3.42%) |
Mar 14, 2022 | 34.24 | 34.24 | 33.89 | 33.98 | 471 | -0.02(-0.06%) |
Mar 11, 2022 | 34.97 | 34.97 | 33.82 | 34.00 | 3,142 | -1.08(-3.07%) |
Mar 10, 2022 | 35.00 | 35.29 | 35.00 | 35.08 | 956 | -0.25(-0.70%) |
Mar 09, 2022 | 34.79 | 35.39 | 34.79 | 35.33 | 1,600 | +1.84(+5.49%) |
Mar 08, 2022 | 33.67 | 34.38 | 33.23 | 33.49 | 8,668 | -0.97(-2.82%) |
Mar 07, 2022 | 35.39 | 35.44 | 34.35 | 34.46 | 5,995 | -2.64(-7.12%) |
Mar 04, 2022 | 37.10 | 37.10 | 37.10 | 37.10 | 144 | -0.97(-2.55%) |
Mar 03, 2022 | 38.34 | 38.34 | 37.94 | 38.08 | 343 | -0.42(-1.08%) |
Mar 02, 2022 | 38.31 | 38.49 | 38.29 | 38.49 | 930 | +0.24(+0.63%) |