Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.69 | 31.69 | 31.44 | 31.69 | 19,026 | +0.31(+1.00%) |
May 27, 2022 | 31.38 | 31.38 | 31.38 | 31.38 | 1,212 | -0.08(-0.27%) |
May 26, 2022 | 31.46 | 31.46 | 31.46 | 31.46 | 216 | -0.23(-0.73%) |
May 25, 2022 | 31.42 | 31.69 | 31.40 | 31.69 | 2,202 | +0.26(+0.83%) |
May 24, 2022 | 31.33 | 31.54 | 31.33 | 31.43 | 690 | -0.57(-1.78%) |
May 23, 2022 | 31.10 | 32.00 | 31.10 | 32.00 | 2,281 | +0.85(+2.73%) |
May 19, 2022 | 31.15 | 8 | +0.09(+0.29%) | |||
May 18, 2022 | 31.32 | 31.32 | 31.04 | 31.06 | 1,229 | -0.29(-0.93%) |
May 17, 2022 | 31.14 | 31.35 | 31.14 | 31.35 | 1,260 | +0.49(+1.59%) |
May 16, 2022 | 29.65 | 30.86 | 29.65 | 30.86 | 2,300 | +1.21(+4.08%) |
May 12, 2022 | 29.65 | 135 | -0.38(-1.27%) | |||
May 11, 2022 | 30.56 | 30.56 | 30.02 | 30.03 | 2,960 | +0.00(+0.00%) |
May 10, 2022 | 30.37 | 30.37 | 29.93 | 30.03 | 5,950 | -0.37(-1.23%) |
May 09, 2022 | 30.57 | 30.58 | 30.40 | 30.40 | 1,630 | +0.56(+1.88%) |
May 06, 2022 | 29.84 | 29.85 | 29.84 | 29.84 | 360 | +0.24(+0.82%) |
May 04, 2022 | 29.60 | 10 | -0.06(-0.20%) | |||
May 03, 2022 | 29.66 | 29.72 | 29.66 | 29.66 | 823 | +0.05(+0.17%) |
May 02, 2022 | 29.74 | 29.92 | 29.35 | 29.61 | 5,653 | -0.45(-1.50%) |
Apr 29, 2022 | 30.30 | 30.58 | 30.06 | 30.06 | 2,071 | -0.67(-2.18%) |
Apr 28, 2022 | 30.65 | 30.73 | 30.64 | 30.73 | 3,053 | +0.31(+1.02%) |
Apr 27, 2022 | 30.62 | 30.62 | 30.40 | 30.42 | 5,661 | -0.14(-0.46%) |
Apr 26, 2022 | 30.66 | 30.84 | 30.54 | 30.56 | 3,341 | -0.29(-0.94%) |
Apr 25, 2022 | 30.57 | 30.89 | 30.47 | 30.85 | 3,898 | -0.08(-0.25%) |
Apr 22, 2022 | 31.04 | 31.04 | 30.93 | 30.93 | 2,267 | -0.62(-1.95%) |
Apr 21, 2022 | 31.45 | 31.54 | 31.45 | 31.54 | 726 | +0.05(+0.14%) |
Apr 20, 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 4,008 | +0.35(+1.12%) |
Apr 19, 2022 | 31.15 | 31.15 | 31.15 | 31.15 | 158 | +0.10(+0.32%) |
Apr 18, 2022 | 31.07 | 31.07 | 31.05 | 31.05 | 340 | +0.00(+0.01%) |
Apr 14, 2022 | 31.01 | 31.05 | 31.01 | 31.05 | 485 | -0.01(-0.03%) |
Apr 13, 2022 | 31.21 | 31.21 | 31.06 | 31.06 | 715 | -0.22(-0.70%) |
Apr 12, 2022 | 31.38 | 31.38 | 31.28 | 31.28 | 400 | +0.06(+0.19%) |
Apr 11, 2022 | 31.32 | 31.32 | 31.12 | 31.22 | 3,415 | +0.27(+0.87%) |
Apr 07, 2022 | 30.95 | 51 | -0.35(-1.12%) | |||
Apr 06, 2022 | 31.20 | 31.33 | 31.20 | 31.30 | 1,100 | +0.30(+0.98%) |
Apr 05, 2022 | 30.00 | 31.00 | 30.00 | 31.00 | 1,198 | +0.41(+1.33%) |
Apr 04, 2022 | 30.59 | 30.59 | 30.59 | 30.59 | 232 | +0.22(+0.72%) |
Apr 01, 2022 | 30.36 | 30.37 | 30.27 | 30.37 | 4,812 | -0.29(-0.96%) |
Mar 31, 2022 | 30.80 | 30.80 | 30.66 | 30.66 | 466 | +0.16(+0.52%) |
Mar 30, 2022 | 30.45 | 30.51 | 30.45 | 30.51 | 796 | +0.15(+0.48%) |
Mar 29, 2022 | 30.10 | 30.36 | 30.09 | 30.36 | 6,818 | +0.36(+1.20%) |
Mar 28, 2022 | 30.00 | 30.02 | 29.74 | 30.00 | 29,080 | +0.00(+0.00%) |
Mar 25, 2022 | 29.91 | 30.01 | 29.91 | 30.00 | 755 | +0.43(+1.45%) |
Mar 24, 2022 | 29.58 | 29.58 | 29.57 | 29.57 | 955 | +0.28(+0.96%) |
Mar 21, 2022 | 29.29 | 0 | +0.12(+0.40%) | |||
Mar 18, 2022 | 29.08 | 29.17 | 29.07 | 29.17 | 905 | +0.01(+0.03%) |
Mar 17, 2022 | 29.23 | 29.26 | 29.16 | 29.16 | 1,165 | +0.36(+1.25%) |
Mar 16, 2022 | 28.88 | 28.88 | 28.80 | 28.80 | 9,544 | +0.19(+0.66%) |
Mar 15, 2022 | 28.70 | 28.70 | 28.49 | 28.61 | 1,000 | -0.13(-0.45%) |
Mar 14, 2022 | 28.88 | 28.88 | 28.74 | 28.74 | 246 | -0.08(-0.28%) |
Mar 11, 2022 | 28.80 | 28.82 | 28.80 | 28.82 | 653 | +0.54(+1.91%) |
Mar 10, 2022 | 28.28 | 28.37 | 28.00 | 28.28 | 462 | -0.09(-0.31%) |
Mar 09, 2022 | 28.37 | 28.37 | 28.34 | 28.37 | 506 | +0.30(+1.06%) |
Mar 08, 2022 | 28.45 | 28.45 | 28.07 | 28.07 | 12,929 | -0.23(-0.81%) |
Mar 07, 2022 | 28.42 | 28.60 | 28.30 | 28.30 | 2,162 | -0.01(-0.03%) |
Mar 04, 2022 | 27.78 | 28.31 | 27.78 | 28.31 | 808 | +0.04(+0.13%) |
Mar 03, 2022 | 28.06 | 28.27 | 28.06 | 28.27 | 759 | -0.01(-0.03%) |
Mar 02, 2022 | 28.22 | 28.28 | 28.20 | 28.28 | 39,555 | +0.46(+1.64%) |