Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.05 | 31.05 | 30.69 | 30.69 | 1,769 | +0.92(+3.09%) |
May 27, 2022 | 29.64 | 29.77 | 29.64 | 29.77 | 419 | +0.46(+1.55%) |
May 26, 2022 | 28.97 | 29.32 | 28.97 | 29.32 | 714 | +0.27(+0.93%) |
May 25, 2022 | 29.05 | 29.05 | 29.05 | 29.05 | 87 | -0.62(-2.08%) |
May 24, 2022 | 29.61 | 29.66 | 29.45 | 29.66 | 1,003 | -0.34(-1.14%) |
May 23, 2022 | 30.04 | 30.04 | 30.01 | 30.01 | 316 | +0.50(+1.70%) |
May 20, 2022 | 29.52 | 29.52 | 29.16 | 29.51 | 308 | +0.06(+0.20%) |
May 19, 2022 | 29.23 | 29.52 | 29.23 | 29.45 | 713 | -0.26(-0.87%) |
May 18, 2022 | 29.71 | 29.71 | 29.71 | 29.71 | 119 | -0.81(-2.64%) |
May 17, 2022 | 30.42 | 30.59 | 30.42 | 30.51 | 7,215 | +1.00(+3.39%) |
May 16, 2022 | 29.51 | 29.51 | 29.51 | 29.51 | 3 | -0.20(-0.67%) |
May 13, 2022 | 29.67 | 29.71 | 29.67 | 29.71 | 234 | +0.04(+0.15%) |
May 12, 2022 | 29.52 | 30.67 | 29.46 | 29.67 | 5,170 | +0.02(+0.06%) |
May 11, 2022 | 29.65 | 29.65 | 29.65 | 29.65 | 1 | -0.67(-2.20%) |
May 10, 2022 | 30.35 | 30.35 | 30.19 | 30.32 | 1,754 | -0.42(-1.36%) |
May 09, 2022 | 30.86 | 30.86 | 30.73 | 30.73 | 288 | -0.75(-2.38%) |
May 06, 2022 | 31.40 | 31.48 | 31.29 | 31.48 | 2,552 | -0.46(-1.45%) |
May 05, 2022 | 32.47 | 32.47 | 31.95 | 31.95 | 1,136 | -1.05(-3.17%) |
May 04, 2022 | 32.34 | 32.99 | 32.16 | 32.99 | 430 | +0.24(+0.73%) |
May 03, 2022 | 32.72 | 32.75 | 32.62 | 32.75 | 1,491 | -0.07(-0.22%) |
May 02, 2022 | 32.63 | 32.83 | 32.62 | 32.83 | 1,839 | -0.07(-0.21%) |
Apr 29, 2022 | 33.45 | 33.45 | 32.90 | 32.90 | 320 | -0.86(-2.54%) |
Apr 28, 2022 | 33.51 | 33.75 | 33.51 | 33.75 | 404 | +0.50(+1.50%) |
Apr 27, 2022 | 33.25 | 33.25 | 33.25 | 33.25 | 40 | +0.21(+0.64%) |
Apr 26, 2022 | 33.04 | 33.04 | 33.04 | 33.04 | 169 | -0.33(-0.98%) |
Apr 25, 2022 | 33.32 | 33.37 | 33.25 | 33.37 | 1,332 | -0.37(-1.11%) |
Apr 22, 2022 | 33.74 | 33.74 | 33.74 | 33.74 | 101 | -0.07(-0.20%) |
Apr 21, 2022 | 33.81 | 33.81 | 33.81 | 33.81 | 0 | -0.27(-0.80%) |
Apr 20, 2022 | 34.08 | 34.08 | 34.08 | 34.08 | 1 | +0.25(+0.73%) |
Apr 19, 2022 | 33.58 | 33.83 | 33.58 | 33.83 | 804 | -0.59(-1.72%) |
Apr 18, 2022 | 35.28 | 35.28 | 34.39 | 34.43 | 10,820 | -0.59(-1.69%) |
Apr 14, 2022 | 35.28 | 35.28 | 35.02 | 35.02 | 689 | -0.25(-0.70%) |
Apr 13, 2022 | 35.22 | 35.45 | 35.11 | 35.27 | 6,095 | -0.03(-0.08%) |
Apr 12, 2022 | 35.68 | 35.68 | 35.30 | 35.30 | 484 | -0.69(-1.92%) |
Apr 11, 2022 | 36.21 | 36.21 | 35.94 | 35.99 | 2,453 | -0.59(-1.62%) |
Apr 08, 2022 | 36.70 | 36.70 | 36.55 | 36.58 | 1,293 | +0.01(+0.02%) |
Apr 07, 2022 | 36.56 | 36.57 | 36.39 | 36.57 | 632 | -0.09(-0.26%) |
Apr 06, 2022 | 36.57 | 36.66 | 36.57 | 36.66 | 421 | -0.64(-1.71%) |
Apr 05, 2022 | 37.59 | 37.59 | 37.30 | 37.30 | 1,122 | -0.26(-0.69%) |
Apr 04, 2022 | 37.42 | 37.56 | 37.42 | 37.56 | 362 | +0.68(+1.85%) |
Apr 01, 2022 | 36.77 | 36.88 | 36.66 | 36.88 | 495 | +0.36(+0.97%) |
Mar 31, 2022 | 36.81 | 36.81 | 36.52 | 36.52 | 492 | -0.41(-1.10%) |
Mar 30, 2022 | 37.06 | 37.06 | 36.93 | 36.93 | 425 | -0.18(-0.49%) |
Mar 29, 2022 | 37.11 | 37.11 | 37.11 | 37.11 | 9 | +0.81(+2.23%) |
Mar 28, 2022 | 36.13 | 36.30 | 36.08 | 36.30 | 458 | +0.05(+0.14%) |
Mar 25, 2022 | 36.25 | 36.25 | 36.20 | 36.25 | 476 | -0.15(-0.42%) |
Mar 24, 2022 | 36.40 | 36.41 | 36.40 | 36.40 | 551 | +0.85(+2.38%) |
Mar 23, 2022 | 35.69 | 35.69 | 35.55 | 35.55 | 723 | -0.64(-1.76%) |
Mar 22, 2022 | 36.19 | 36.19 | 36.19 | 36.19 | 0 | +0.62(+1.74%) |
Mar 21, 2022 | 35.66 | 35.66 | 35.57 | 35.57 | 667 | -0.58(-1.61%) |
Mar 18, 2022 | 35.54 | 36.16 | 35.47 | 36.16 | 2,199 | +0.35(+0.97%) |
Mar 17, 2022 | 35.88 | 35.88 | 35.81 | 35.81 | 148 | -0.21(-0.57%) |
Mar 16, 2022 | 35.59 | 36.01 | 35.59 | 36.01 | 447 | +0.76(+2.17%) |
Mar 15, 2022 | 35.25 | 35.25 | 35.25 | 35.25 | 13 | +0.17(+0.47%) |
Mar 14, 2022 | 35.20 | 35.26 | 35.08 | 35.08 | 673 | +0.37(+1.07%) |
Mar 11, 2022 | 34.71 | 34.71 | 34.71 | 34.71 | 235 | -0.18(-0.51%) |
Mar 10, 2022 | 34.87 | 34.92 | 34.87 | 34.89 | 632 | -0.60(-1.69%) |
Mar 09, 2022 | 35.49 | 35.49 | 35.49 | 35.49 | 17 | +1.57(+4.64%) |
Mar 08, 2022 | 33.78 | 34.07 | 33.78 | 33.92 | 536 | +0.89(+2.71%) |
Mar 07, 2022 | 33.80 | 33.80 | 33.02 | 33.02 | 4,921 | -0.80(-2.37%) |
Mar 04, 2022 | 33.82 | 33.82 | 33.82 | 33.82 | 150 | -0.50(-1.45%) |
Mar 03, 2022 | 34.32 | 34.32 | 34.32 | 34.32 | 50 | -0.23(-0.67%) |
Mar 02, 2022 | 34.16 | 34.65 | 34.16 | 34.55 | 998 | +0.91(+2.70%) |