Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.61 | 34.61 | 34.57 | 34.57 | 317 | -0.28(-0.80%) |
May 27, 2022 | 34.85 | 34.85 | 34.85 | 34.85 | 101 | +0.74(+2.18%) |
May 26, 2022 | 34.09 | 34.10 | 34.09 | 34.10 | 592 | +0.95(+2.87%) |
May 25, 2022 | 33.15 | 33.15 | 33.15 | 33.15 | 0 | +0.31(+0.94%) |
May 24, 2022 | 32.84 | 32.84 | 32.84 | 32.84 | 101 | -0.57(-1.70%) |
May 23, 2022 | 33.41 | 33.41 | 33.41 | 33.41 | 78 | +0.53(+1.60%) |
May 20, 2022 | 32.88 | 32.88 | 32.88 | 32.88 | 7 | -0.35(-1.06%) |
May 19, 2022 | 33.24 | 33.24 | 33.24 | 33.24 | 0 | +0.35(+1.08%) |
May 18, 2022 | 32.88 | 32.88 | 32.88 | 32.88 | 7 | -1.04(-3.06%) |
May 17, 2022 | 33.92 | 33.92 | 33.92 | 33.92 | 0 | +1.19(+3.65%) |
May 16, 2022 | 32.72 | 32.72 | 32.72 | 32.72 | 10 | -0.05(-0.14%) |
May 13, 2022 | 32.77 | 32.77 | 32.77 | 32.77 | 101 | +1.06(+3.36%) |
May 12, 2022 | 31.71 | 31.71 | 31.71 | 31.71 | 28 | -0.33(-1.02%) |
May 11, 2022 | 32.03 | 32.03 | 32.03 | 32.03 | 2 | -0.28(-0.88%) |
May 10, 2022 | 32.52 | 32.52 | 32.32 | 32.32 | 281 | -0.10(-0.32%) |
May 09, 2022 | 32.55 | 32.55 | 32.42 | 32.42 | 383 | -1.12(-3.34%) |
May 06, 2022 | 33.54 | 33.54 | 33.54 | 33.54 | 101 | -0.18(-0.53%) |
May 05, 2022 | 34.11 | 34.11 | 33.72 | 33.72 | 285 | -1.30(-3.72%) |
May 04, 2022 | 33.87 | 35.02 | 33.74 | 35.02 | 1,050 | +1.15(+3.41%) |
May 03, 2022 | 33.87 | 33.87 | 33.87 | 33.87 | 0 | +0.77(+2.33%) |
May 02, 2022 | 33.10 | 33.10 | 33.10 | 33.10 | 10 | +0.25(+0.77%) |
Apr 29, 2022 | 32.85 | 32.85 | 32.85 | 32.85 | 0 | -0.40(-1.20%) |
Apr 28, 2022 | 33.25 | 33.25 | 33.25 | 33.25 | 128 | +0.45(+1.38%) |
Apr 27, 2022 | 32.79 | 32.79 | 32.79 | 32.79 | 6 | +0.13(+0.41%) |
Apr 26, 2022 | 33.23 | 33.23 | 32.66 | 32.66 | 408 | -0.91(-2.72%) |
Apr 22, 2022 | 33.57 | 108 | -0.50(-1.46%) | |||
Apr 21, 2022 | 34.34 | 34.34 | 34.07 | 34.07 | 254 | -0.32(-0.94%) |
Apr 20, 2022 | 34.39 | 34.39 | 34.39 | 34.39 | 0 | +0.20(+0.57%) |
Apr 19, 2022 | 34.20 | 34.20 | 34.20 | 34.20 | 2 | +0.69(+2.06%) |
Apr 18, 2022 | 33.51 | 33.51 | 32.17 | 33.51 | 3,818 | -0.37(-1.10%) |
Apr 14, 2022 | 33.88 | 33.88 | 33.88 | 33.88 | 0 | -0.32(-0.94%) |
Apr 13, 2022 | 34.20 | 34.20 | 34.20 | 34.20 | 326 | +0.60(+1.77%) |
Apr 12, 2022 | 34.11 | 34.19 | 33.60 | 33.60 | 510 | -0.13(-0.40%) |
Apr 11, 2022 | 33.74 | 33.74 | 33.74 | 33.74 | 0 | -0.35(-1.03%) |
Apr 08, 2022 | 34.09 | 34.09 | 34.09 | 34.09 | 209 | -0.11(-0.33%) |
Apr 07, 2022 | 34.20 | 34.20 | 34.20 | 34.20 | 10 | -0.11(-0.32%) |
Apr 06, 2022 | 34.31 | 34.31 | 34.31 | 34.31 | 34 | -0.31(-0.89%) |
Apr 05, 2022 | 34.89 | 34.89 | 34.62 | 34.62 | 395 | -0.59(-1.67%) |
Apr 04, 2022 | 35.21 | 35.21 | 35.21 | 35.21 | 30 | +0.24(+0.68%) |
Apr 01, 2022 | 34.97 | 34.97 | 34.97 | 34.97 | 279 | -0.11(-0.30%) |
Mar 31, 2022 | 35.29 | 35.29 | 35.08 | 35.08 | 205 | -0.42(-1.19%) |
Mar 30, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 211 | -0.72(-1.99%) |
Mar 29, 2022 | 35.99 | 36.28 | 35.99 | 36.22 | 1,029 | +1.14(+3.24%) |
Mar 28, 2022 | 35.09 | 35.09 | 35.09 | 35.09 | 14 | -0.21(-0.61%) |
Mar 25, 2022 | 35.12 | 35.30 | 35.12 | 35.30 | 436 | -0.08(-0.23%) |
Mar 24, 2022 | 35.39 | 35.39 | 35.38 | 35.38 | 312 | +0.52(+1.49%) |
Mar 23, 2022 | 34.86 | 34.86 | 34.86 | 34.86 | 0 | -0.37(-1.05%) |
Mar 22, 2022 | 35.09 | 35.23 | 35.09 | 35.23 | 204 | +0.30(+0.87%) |
Mar 21, 2022 | 35.01 | 35.20 | 34.91 | 34.93 | 1,842 | -0.21(-0.58%) |
Mar 18, 2022 | 34.58 | 35.13 | 34.58 | 35.13 | 2,153 | +1.51(+4.49%) |
Mar 17, 2022 | 33.97 | 34.34 | 33.62 | 33.62 | 26,789 | -0.39(-1.16%) |
Mar 16, 2022 | 33.93 | 34.05 | 33.86 | 34.02 | 464 | +1.07(+3.26%) |
Mar 15, 2022 | 32.95 | 32.95 | 32.95 | 32.95 | 0 | +0.39(+1.21%) |
Mar 14, 2022 | 33.21 | 33.21 | 32.55 | 32.55 | 4,464 | -0.33(-1.01%) |
Mar 11, 2022 | 33.25 | 33.25 | 32.88 | 32.88 | 132 | -0.43(-1.30%) |
Mar 10, 2022 | 33.03 | 33.32 | 33.03 | 33.32 | 208 | -0.21(-0.64%) |
Mar 09, 2022 | 33.62 | 33.62 | 33.53 | 33.53 | 390 | +1.42(+4.43%) |
Mar 08, 2022 | 32.11 | 32.11 | 32.11 | 32.11 | 57 | +0.14(+0.44%) |
Mar 07, 2022 | 31.97 | 31.97 | 31.97 | 31.97 | 9 | -1.69(-5.03%) |
Mar 04, 2022 | 33.66 | 33.66 | 33.66 | 33.66 | 102 | -1.08(-3.11%) |
Mar 03, 2022 | 34.74 | 34.74 | 34.74 | 34.74 | 129 | -0.49(-1.40%) |
Mar 02, 2022 | 35.23 | 35.23 | 35.23 | 35.23 | 7 | +0.76(+2.21%) |