Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.22 | 29.30 | 29.22 | 29.30 | 124 | -0.29(-0.99%) |
May 27, 2022 | 29.59 | 29.59 | 29.59 | 29.59 | 102 | +0.62(+2.14%) |
May 26, 2022 | 28.97 | 28.97 | 28.97 | 28.97 | 4 | +0.50(+1.75%) |
May 25, 2022 | 28.47 | 28.47 | 28.47 | 28.47 | 18 | +0.31(+1.08%) |
May 24, 2022 | 28.17 | 28.17 | 28.17 | 28.17 | 140 | -0.11(-0.37%) |
May 23, 2022 | 28.27 | 28.27 | 28.27 | 28.27 | 5 | +0.36(+1.29%) |
May 20, 2022 | 27.43 | 27.91 | 27.43 | 27.91 | 102 | +0.03(+0.10%) |
May 19, 2022 | 27.89 | 27.89 | 27.89 | 27.89 | 0 | +0.13(+0.47%) |
May 18, 2022 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | -0.74(-2.59%) |
May 17, 2022 | 28.49 | 28.49 | 28.49 | 28.49 | 1 | +0.58(+2.06%) |
May 16, 2022 | 27.92 | 27.92 | 27.92 | 27.92 | 74 | +0.04(+0.14%) |
May 13, 2022 | 27.84 | 27.88 | 27.84 | 27.88 | 315 | +0.73(+2.68%) |
May 12, 2022 | 27.15 | 27.15 | 27.15 | 27.15 | 4 | +0.02(+0.06%) |
May 11, 2022 | 27.13 | 27.13 | 27.13 | 27.13 | 4 | -0.28(-1.02%) |
May 10, 2022 | 27.78 | 27.78 | 27.42 | 27.42 | 306 | -0.01(-0.05%) |
May 09, 2022 | 27.62 | 27.62 | 27.43 | 27.43 | 248 | -0.96(-3.38%) |
May 06, 2022 | 28.50 | 28.50 | 28.30 | 28.39 | 333 | -0.09(-0.31%) |
May 05, 2022 | 28.48 | 28.48 | 28.48 | 28.48 | 0 | -0.78(-2.66%) |
May 04, 2022 | 29.26 | 29.26 | 29.26 | 29.26 | 1 | +0.58(+2.04%) |
May 03, 2022 | 28.67 | 28.67 | 28.67 | 28.67 | 1 | +0.24(+0.84%) |
May 02, 2022 | 28.40 | 28.43 | 28.39 | 28.43 | 1,760 | +0.03(+0.12%) |
Apr 29, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 0 | -0.61(-2.12%) |
Apr 28, 2022 | 29.01 | 29.01 | 29.01 | 29.01 | 0 | +0.38(+1.32%) |
Apr 27, 2022 | 28.64 | 28.64 | 28.64 | 28.64 | 0 | -0.04(-0.15%) |
Apr 26, 2022 | 28.68 | 28.68 | 28.68 | 28.68 | 0 | -0.24(-0.82%) |
Apr 25, 2022 | 28.92 | 28.92 | 28.92 | 28.92 | 408 | -0.42(-1.44%) |
Apr 22, 2022 | 29.34 | 29.34 | 29.34 | 29.34 | 0 | -0.72(-2.41%) |
Apr 21, 2022 | 30.61 | 30.61 | 30.06 | 30.06 | 327 | -0.46(-1.51%) |
Apr 20, 2022 | 30.52 | 30.52 | 30.52 | 30.52 | 0 | +0.37(+1.21%) |
Apr 19, 2022 | 30.16 | 30.16 | 30.16 | 30.16 | 2 | +0.40(+1.34%) |
Apr 18, 2022 | 29.76 | 29.76 | 29.76 | 29.76 | 2 | -0.15(-0.50%) |
Apr 14, 2022 | 29.91 | 29.91 | 29.91 | 29.91 | 0 | -0.19(-0.63%) |
Apr 13, 2022 | 30.09 | 30.09 | 30.09 | 30.09 | 0 | +0.27(+0.91%) |
Apr 12, 2022 | 29.82 | 29.82 | 29.82 | 29.82 | 0 | -0.02(-0.08%) |
Apr 11, 2022 | 30.02 | 30.08 | 29.85 | 29.85 | 4,805 | -0.23(-0.77%) |
Apr 08, 2022 | 30.08 | 30.08 | 30.08 | 30.08 | 0 | +0.07(+0.25%) |
Apr 07, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 2 | -0.00(-0.00%) |
Apr 06, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 1 | +0.01(+0.04%) |
Apr 05, 2022 | 30.12 | 30.12 | 29.99 | 29.99 | 3,965 | -0.24(-0.81%) |
Apr 04, 2022 | 30.24 | 30.24 | 30.24 | 30.24 | 0 | -0.10(-0.32%) |
Apr 01, 2022 | 30.33 | 30.33 | 30.33 | 30.33 | 0 | +0.16(+0.52%) |
Mar 31, 2022 | 30.18 | 30.18 | 30.18 | 30.18 | 105 | -0.31(-1.01%) |
Mar 30, 2022 | 30.48 | 30.48 | 30.48 | 30.48 | 21 | -0.11(-0.35%) |
Mar 29, 2022 | 30.59 | 30.59 | 30.59 | 30.59 | 105 | +0.23(+0.76%) |
Mar 28, 2022 | 30.36 | 30.36 | 30.36 | 30.36 | 72 | +0.09(+0.28%) |
Mar 25, 2022 | 30.27 | 30.27 | 30.27 | 30.27 | 0 | +0.23(+0.75%) |
Mar 24, 2022 | 30.05 | 30.05 | 30.05 | 30.05 | 1 | +0.23(+0.76%) |
Mar 23, 2022 | 29.82 | 29.82 | 29.82 | 29.82 | 0 | -0.37(-1.23%) |
Mar 22, 2022 | 30.19 | 30.19 | 30.19 | 30.19 | 0 | +0.12(+0.41%) |
Mar 21, 2022 | 30.07 | 30.07 | 30.07 | 30.07 | 1 | -0.04(-0.13%) |
Mar 18, 2022 | 29.84 | 30.11 | 29.81 | 30.11 | 883 | +0.26(+0.87%) |
Mar 17, 2022 | 29.74 | 29.85 | 29.74 | 29.85 | 124 | +0.39(+1.33%) |
Mar 16, 2022 | 29.46 | 29.46 | 29.46 | 29.46 | 0 | +0.59(+2.04%) |
Mar 15, 2022 | 28.87 | 28.87 | 28.87 | 28.87 | 2 | +0.33(+1.16%) |
Mar 14, 2022 | 28.54 | 28.54 | 28.54 | 28.54 | 0 | -0.23(-0.80%) |
Mar 11, 2022 | 28.77 | 28.77 | 28.77 | 28.77 | 0 | -0.20(-0.68%) |
Mar 10, 2022 | 28.68 | 28.96 | 28.64 | 28.96 | 9,878 | +0.02(+0.07%) |
Mar 09, 2022 | 29.04 | 29.10 | 28.77 | 28.94 | 33,275 | +0.61(+2.15%) |
Mar 08, 2022 | 28.42 | 28.42 | 28.34 | 28.34 | 286 | -0.09(-0.31%) |
Mar 07, 2022 | 28.42 | 28.42 | 28.42 | 28.42 | 0 | -1.07(-3.63%) |
Mar 04, 2022 | 29.49 | 29.49 | 29.49 | 29.49 | 0 | -0.36(-1.19%) |
Mar 03, 2022 | 29.85 | 29.85 | 29.85 | 29.85 | 2 | -0.41(-1.34%) |
Mar 02, 2022 | 30.26 | 30.26 | 30.26 | 30.26 | 0 | +0.64(+2.17%) |