Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.96 | 33.96 | 33.96 | 33.96 | 4 | -0.00(-0.01%) |
May 27, 2022 | 33.79 | 33.96 | 33.79 | 33.96 | 202 | +0.17(+0.51%) |
May 26, 2022 | 33.79 | 33.79 | 33.79 | 33.79 | 0 | +0.21(+0.61%) |
May 25, 2022 | 33.33 | 33.59 | 33.33 | 33.59 | 150 | +0.22(+0.65%) |
May 24, 2022 | 33.47 | 33.47 | 33.17 | 33.37 | 207 | -0.41(-1.20%) |
May 23, 2022 | 33.78 | 33.78 | 33.78 | 33.78 | 56 | +0.36(+1.09%) |
May 20, 2022 | 33.42 | 33.42 | 33.42 | 33.42 | 12 | +0.44(+1.33%) |
May 19, 2022 | 32.98 | 32.98 | 32.98 | 32.98 | 2 | +0.21(+0.65%) |
May 18, 2022 | 32.76 | 32.76 | 32.76 | 32.76 | 31 | -0.65(-1.96%) |
May 17, 2022 | 33.42 | 33.42 | 33.42 | 33.42 | 168 | +0.35(+1.05%) |
May 16, 2022 | 33.07 | 33.07 | 33.07 | 33.07 | 17 | -0.25(-0.76%) |
May 13, 2022 | 33.33 | 33.33 | 33.33 | 33.33 | 162 | +0.88(+2.70%) |
May 12, 2022 | 32.45 | 32.45 | 32.45 | 32.45 | 4 | -0.02(-0.07%) |
May 11, 2022 | 33.00 | 33.00 | 32.47 | 32.47 | 611 | -0.46(-1.41%) |
May 10, 2022 | 32.94 | 32.94 | 32.94 | 32.94 | 0 | +0.09(+0.28%) |
May 09, 2022 | 32.84 | 32.84 | 32.84 | 32.84 | 7 | -0.98(-2.91%) |
May 06, 2022 | 33.83 | 33.83 | 33.83 | 33.83 | 101 | +0.29(+0.85%) |
May 05, 2022 | 33.54 | 33.54 | 33.54 | 33.54 | 2 | -0.75(-2.17%) |
May 04, 2022 | 34.29 | 34.29 | 34.29 | 34.29 | 0 | +0.29(+0.86%) |
May 03, 2022 | 33.99 | 33.99 | 33.99 | 33.99 | 148 | +0.30(+0.88%) |
May 02, 2022 | 33.70 | 33.70 | 33.70 | 33.70 | 160 | +0.14(+0.43%) |
Apr 29, 2022 | 33.55 | 33.55 | 33.55 | 33.55 | 101 | -0.67(-1.97%) |
Apr 28, 2022 | 34.23 | 34.23 | 34.23 | 34.23 | 1 | +1.18(+3.58%) |
Apr 27, 2022 | 33.04 | 33.04 | 33.04 | 33.04 | 3 | +0.33(+1.01%) |
Apr 26, 2022 | 32.72 | 32.72 | 32.72 | 32.72 | 0 | -0.69(-2.06%) |
Apr 22, 2022 | 33.40 | 8 | -0.41(-1.22%) | |||
Apr 21, 2022 | 33.82 | 33.82 | 33.82 | 33.82 | 0 | -0.06(-0.18%) |
Apr 20, 2022 | 33.88 | 33.88 | 33.88 | 33.88 | 4 | -0.01(-0.04%) |
Apr 19, 2022 | 33.77 | 33.89 | 33.77 | 33.89 | 318 | +0.52(+1.56%) |
Apr 18, 2022 | 33.37 | 33.37 | 33.37 | 33.37 | 3 | -0.18(-0.52%) |
Apr 14, 2022 | 33.82 | 33.82 | 33.55 | 33.55 | 742 | -0.01(-0.03%) |
Apr 13, 2022 | 33.30 | 33.56 | 33.30 | 33.56 | 171 | +0.54(+1.62%) |
Apr 12, 2022 | 33.02 | 33.02 | 33.02 | 33.02 | 0 | -0.40(-1.21%) |
Apr 11, 2022 | 33.42 | 33.42 | 33.42 | 33.42 | 6 | -0.22(-0.66%) |
Apr 08, 2022 | 33.65 | 33.65 | 33.65 | 33.65 | 101 | -0.05(-0.14%) |
Apr 07, 2022 | 33.70 | 33.70 | 33.70 | 33.70 | 0 | -0.08(-0.24%) |
Apr 06, 2022 | 33.78 | 33.78 | 33.78 | 33.78 | 2 | -0.43(-1.26%) |
Apr 05, 2022 | 34.21 | 34.21 | 34.21 | 34.21 | 101 | -0.70(-2.01%) |
Apr 04, 2022 | 34.91 | 34.91 | 34.91 | 34.91 | 2 | +0.36(+1.05%) |
Apr 01, 2022 | 34.48 | 34.55 | 34.48 | 34.55 | 150 | +0.41(+1.21%) |
Mar 31, 2022 | 34.13 | 34.13 | 34.13 | 34.13 | 0 | -0.39(-1.13%) |
Mar 30, 2022 | 34.53 | 34.53 | 34.53 | 34.53 | 7 | -0.65(-1.84%) |
Mar 29, 2022 | 35.17 | 35.17 | 35.17 | 35.17 | 3 | +0.34(+0.97%) |
Mar 28, 2022 | 34.84 | 34.84 | 34.84 | 34.84 | 17 | -0.07(-0.19%) |
Mar 25, 2022 | 34.84 | 34.94 | 34.62 | 34.90 | 1,398 | -0.01(-0.02%) |
Mar 24, 2022 | 34.91 | 34.91 | 34.91 | 34.91 | 6 | +0.61(+1.78%) |
Mar 23, 2022 | 34.30 | 34.30 | 34.30 | 34.30 | 3 | -0.16(-0.46%) |
Mar 22, 2022 | 34.44 | 34.46 | 34.44 | 34.46 | 505 | +0.46(+1.35%) |
Mar 21, 2022 | 33.90 | 34.00 | 33.90 | 34.00 | 640 | +0.07(+0.22%) |
Mar 18, 2022 | 33.93 | 33.93 | 33.93 | 33.93 | 101 | +0.61(+1.82%) |
Mar 17, 2022 | 33.32 | 33.32 | 33.32 | 33.32 | 2 | +0.26(+0.79%) |
Mar 16, 2022 | 33.06 | 33.06 | 33.06 | 33.06 | 30 | +0.71(+2.19%) |
Mar 15, 2022 | 32.35 | 32.35 | 32.35 | 32.35 | 27 | +0.57(+1.80%) |
Mar 14, 2022 | 31.78 | 31.78 | 31.78 | 31.78 | 169 | +0.26(+0.83%) |
Mar 11, 2022 | 31.76 | 31.76 | 31.51 | 31.51 | 475 | -0.11(-0.34%) |
Mar 10, 2022 | 31.62 | 31.62 | 31.62 | 31.62 | 3 | -0.05(-0.16%) |
Mar 09, 2022 | 31.67 | 31.67 | 31.67 | 31.67 | 1 | +0.79(+2.56%) |
Mar 08, 2022 | 30.88 | 30.88 | 30.88 | 30.88 | 35 | -0.36(-1.15%) |
Mar 07, 2022 | 31.57 | 31.58 | 31.24 | 31.24 | 508 | -0.93(-2.88%) |
Mar 04, 2022 | 32.17 | 32.17 | 32.17 | 32.17 | 101 | -0.57(-1.74%) |
Mar 03, 2022 | 32.74 | 32.74 | 32.74 | 32.74 | 0 | -0.19(-0.58%) |
Mar 02, 2022 | 32.93 | 32.93 | 32.93 | 32.93 | 57 | +0.33(+1.01%) |