Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.88 | 32.88 | 32.88 | 32.88 | 16 | -0.44(-1.32%) |
May 27, 2022 | 33.32 | 33.32 | 33.32 | 33.32 | 105 | +0.54(+1.64%) |
May 26, 2022 | 32.78 | 32.78 | 32.78 | 32.78 | 16 | +0.62(+1.93%) |
May 25, 2022 | 31.92 | 32.16 | 31.92 | 32.16 | 149 | +0.60(+1.91%) |
May 24, 2022 | 31.56 | 31.56 | 31.56 | 31.56 | 149 | -0.30(-0.95%) |
May 23, 2022 | 31.93 | 31.93 | 31.86 | 31.86 | 223 | +0.48(+1.52%) |
May 20, 2022 | 31.39 | 31.39 | 31.39 | 31.39 | 88 | -0.08(-0.26%) |
May 19, 2022 | 31.47 | 31.47 | 31.47 | 31.47 | 25 | +0.11(+0.34%) |
May 18, 2022 | 34.24 | 34.34 | 31.36 | 31.36 | 7,191 | -1.30(-3.99%) |
May 17, 2022 | 32.59 | 32.67 | 32.49 | 32.67 | 1,192 | +0.80(+2.50%) |
May 16, 2022 | 32.03 | 32.03 | 31.73 | 31.87 | 1,036 | +0.27(+0.84%) |
May 13, 2022 | 31.60 | 31.60 | 31.60 | 31.60 | 105 | +0.79(+2.55%) |
May 12, 2022 | 30.43 | 30.82 | 30.43 | 30.82 | 1,173 | -0.03(-0.09%) |
May 11, 2022 | 31.38 | 31.38 | 30.84 | 30.84 | 1,753 | -0.23(-0.74%) |
May 10, 2022 | 31.18 | 31.18 | 31.08 | 31.08 | 1,320 | -0.10(-0.32%) |
May 09, 2022 | 31.73 | 31.73 | 31.16 | 31.18 | 870 | -0.93(-2.89%) |
May 06, 2022 | 32.10 | 32.10 | 32.10 | 32.10 | 216 | -0.13(-0.41%) |
May 05, 2022 | 32.16 | 32.24 | 32.12 | 32.24 | 422 | -1.07(-3.22%) |
May 04, 2022 | 32.34 | 33.31 | 32.34 | 33.31 | 166 | +0.77(+2.38%) |
May 03, 2022 | 32.60 | 32.60 | 32.53 | 32.53 | 772 | +0.39(+1.21%) |
May 02, 2022 | 31.72 | 32.14 | 31.50 | 32.14 | 278 | +0.54(+1.71%) |
Apr 29, 2022 | 32.26 | 32.26 | 31.60 | 31.60 | 277 | -0.90(-2.77%) |
Apr 28, 2022 | 32.23 | 32.50 | 32.23 | 32.50 | 193 | +0.75(+2.37%) |
Apr 27, 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 5 | +0.16(+0.50%) |
Apr 26, 2022 | 31.59 | 31.59 | 31.59 | 31.59 | 46 | -0.95(-2.91%) |
Apr 25, 2022 | 31.77 | 32.54 | 31.77 | 32.54 | 1,736 | +0.04(+0.12%) |
Apr 22, 2022 | 32.64 | 32.64 | 32.50 | 32.50 | 241 | -0.74(-2.21%) |
Apr 21, 2022 | 33.24 | 33.24 | 33.24 | 33.24 | 3 | -0.64(-1.90%) |
Apr 20, 2022 | 33.97 | 33.97 | 33.88 | 33.88 | 127 | +0.57(+1.70%) |
Apr 18, 2022 | 33.32 | 53 | -0.24(-0.73%) | |||
Apr 13, 2022 | 33.56 | 90 | +0.66(+2.02%) | |||
Apr 11, 2022 | 32.90 | 47 | -0.32(-0.95%) | |||
Apr 08, 2022 | 33.42 | 33.42 | 33.22 | 33.22 | 590 | +0.19(+0.59%) |
Apr 07, 2022 | 32.68 | 33.18 | 32.62 | 33.02 | 1,165 | -0.09(-0.28%) |
Apr 05, 2022 | 33.11 | 37 | -0.60(-1.79%) | |||
Apr 04, 2022 | 34.44 | 34.44 | 33.69 | 33.72 | 1,011 | +0.09(+0.25%) |
Apr 01, 2022 | 33.57 | 33.63 | 33.57 | 33.63 | 1,071 | +0.17(+0.50%) |
Mar 31, 2022 | 33.77 | 33.77 | 33.47 | 33.47 | 270 | -0.49(-1.44%) |
Mar 30, 2022 | 34.32 | 34.32 | 33.96 | 33.96 | 322 | +0.04(+0.12%) |
Mar 24, 2022 | 33.92 | 82 | -0.01(-0.04%) | |||
Mar 22, 2022 | 33.93 | 21 | +0.17(+0.49%) | |||
Mar 18, 2022 | 33.76 | 53 | +0.92(+2.80%) | |||
Mar 17, 2022 | 32.84 | 32.84 | 32.84 | 32.84 | 220 | -0.23(-0.69%) |
Mar 16, 2022 | 32.89 | 33.07 | 32.89 | 33.07 | 625 | +1.02(+3.20%) |
Mar 14, 2022 | 32.04 | 35 | -0.09(-0.28%) | |||
Mar 10, 2022 | 32.13 | 46 | -0.43(-1.31%) | |||
Mar 09, 2022 | 32.37 | 32.71 | 32.37 | 32.56 | 2,804 | +0.68(+2.14%) |
Mar 08, 2022 | 32.40 | 32.40 | 31.88 | 31.88 | 641 | -0.12(-0.38%) |
Mar 07, 2022 | 32.63 | 32.63 | 31.94 | 32.00 | 444 | -0.61(-1.88%) |
Mar 04, 2022 | 32.90 | 32.90 | 32.62 | 32.62 | 735 | -0.45(-1.36%) |
Mar 03, 2022 | 33.31 | 33.31 | 33.06 | 33.07 | 4,663 | -0.32(-0.97%) |
Mar 02, 2022 | 33.08 | 33.39 | 33.08 | 33.39 | 10,962 | +0.84(+2.59%) |