Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.68 | 28.70 | 28.62 | 28.62 | 804 | -0.27(-0.93%) |
May 27, 2022 | 28.66 | 28.89 | 28.66 | 28.89 | 1,806 | +0.63(+2.23%) |
May 26, 2022 | 28.14 | 28.26 | 28.14 | 28.26 | 111 | +0.35(+1.27%) |
May 25, 2022 | 27.74 | 27.91 | 27.74 | 27.91 | 181 | +0.08(+0.28%) |
May 24, 2022 | 27.68 | 27.87 | 27.65 | 27.83 | 2,780 | -0.05(-0.19%) |
May 23, 2022 | 27.92 | 27.92 | 27.88 | 27.88 | 1,413 | +0.25(+0.89%) |
May 20, 2022 | 27.64 | 27.64 | 27.64 | 27.64 | 0 | +0.09(+0.32%) |
May 19, 2022 | 27.66 | 27.68 | 27.54 | 27.55 | 1,600 | +0.20(+0.72%) |
May 18, 2022 | 27.35 | 27.35 | 27.35 | 27.35 | 10 | -1.00(-3.54%) |
May 17, 2022 | 28.35 | 28.35 | 28.35 | 28.35 | 11 | +0.24(+0.85%) |
May 16, 2022 | 28.11 | 28.11 | 28.11 | 28.11 | 25 | +0.01(+0.03%) |
May 13, 2022 | 28.07 | 28.11 | 28.07 | 28.11 | 150 | +0.57(+2.07%) |
May 12, 2022 | 27.54 | 27.54 | 27.54 | 27.54 | 42 | +0.33(+1.23%) |
May 11, 2022 | 27.75 | 27.75 | 27.20 | 27.20 | 122 | -0.46(-1.67%) |
May 10, 2022 | 27.85 | 27.85 | 27.66 | 27.66 | 455 | -0.02(-0.06%) |
May 09, 2022 | 27.81 | 27.84 | 27.68 | 27.68 | 254 | -0.53(-1.88%) |
May 06, 2022 | 28.21 | 28.21 | 28.21 | 28.21 | 100 | -0.25(-0.88%) |
May 05, 2022 | 28.46 | 28.46 | 28.46 | 28.46 | 0 | -0.98(-3.33%) |
May 04, 2022 | 28.75 | 29.46 | 28.74 | 29.44 | 300 | +0.68(+2.36%) |
May 03, 2022 | 28.76 | 28.76 | 28.76 | 28.76 | 0 | +0.11(+0.38%) |
May 02, 2022 | 28.70 | 28.70 | 28.52 | 28.65 | 530 | +0.16(+0.55%) |
Apr 29, 2022 | 29.02 | 29.02 | 28.49 | 28.49 | 225 | -0.95(-3.22%) |
Apr 28, 2022 | 29.44 | 29.44 | 29.44 | 29.44 | 81 | +0.53(+1.85%) |
Apr 27, 2022 | 28.98 | 28.98 | 28.90 | 28.91 | 357 | -0.10(-0.35%) |
Apr 26, 2022 | 29.15 | 29.15 | 29.01 | 29.01 | 953 | -0.69(-2.33%) |
Apr 25, 2022 | 29.70 | 29.70 | 29.70 | 29.70 | 12 | +0.15(+0.51%) |
Apr 22, 2022 | 29.71 | 29.71 | 29.55 | 29.55 | 364 | -0.71(-2.33%) |
Apr 21, 2022 | 30.52 | 30.52 | 30.26 | 30.26 | 200 | -0.38(-1.25%) |
Apr 20, 2022 | 30.46 | 30.69 | 30.46 | 30.64 | 837 | -0.08(-0.25%) |
Apr 19, 2022 | 30.71 | 30.71 | 30.71 | 30.71 | 45 | +0.46(+1.53%) |
Apr 18, 2022 | 30.25 | 30.25 | 30.25 | 30.25 | 0 | -0.32(-1.03%) |
Apr 14, 2022 | 30.69 | 30.69 | 30.57 | 30.57 | 101 | -0.41(-1.33%) |
Apr 13, 2022 | 30.67 | 30.98 | 30.67 | 30.98 | 251 | +0.44(+1.43%) |
Apr 12, 2022 | 30.85 | 30.85 | 30.54 | 30.54 | 100 | -0.33(-1.07%) |
Apr 11, 2022 | 30.87 | 30.87 | 30.87 | 30.87 | 18 | -0.52(-1.64%) |
Apr 08, 2022 | 31.39 | 31.39 | 31.39 | 31.39 | 100 | +0.06(+0.20%) |
Apr 07, 2022 | 31.20 | 31.39 | 31.20 | 31.33 | 500 | +0.42(+1.36%) |
Apr 06, 2022 | 30.69 | 30.91 | 30.69 | 30.91 | 1,430 | -0.04(-0.11%) |
Apr 05, 2022 | 30.94 | 30.94 | 30.94 | 30.94 | 21 | -0.24(-0.78%) |
Apr 04, 2022 | 31.19 | 31.19 | 31.19 | 31.19 | 38 | +0.15(+0.49%) |
Apr 01, 2022 | 31.04 | 31.04 | 31.04 | 31.04 | 100 | +0.12(+0.39%) |
Mar 31, 2022 | 30.91 | 30.91 | 30.91 | 30.91 | 8 | -0.34(-1.09%) |
Mar 30, 2022 | 31.16 | 31.25 | 31.16 | 31.25 | 105 | -0.24(-0.77%) |
Mar 29, 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 277 | +0.34(+1.09%) |
Mar 28, 2022 | 31.16 | 31.16 | 31.16 | 31.16 | 25 | +0.31(+1.01%) |
Mar 25, 2022 | 30.74 | 30.85 | 30.74 | 30.85 | 100 | -0.09(-0.29%) |
Mar 24, 2022 | 30.94 | 30.94 | 30.94 | 30.94 | 2 | +0.20(+0.64%) |
Mar 23, 2022 | 31.05 | 31.05 | 30.72 | 30.74 | 1,636 | -0.57(-1.83%) |
Mar 22, 2022 | 31.27 | 31.31 | 31.27 | 31.31 | 1,565 | +0.25(+0.82%) |
Mar 21, 2022 | 31.03 | 31.06 | 31.03 | 31.06 | 182 | -0.19(-0.60%) |
Mar 18, 2022 | 31.04 | 31.25 | 31.04 | 31.25 | 269 | +0.43(+1.41%) |
Mar 17, 2022 | 30.50 | 30.81 | 30.50 | 30.81 | 100 | +0.45(+1.49%) |
Mar 16, 2022 | 30.20 | 30.36 | 30.11 | 30.36 | 305 | +0.50(+1.67%) |
Mar 15, 2022 | 29.60 | 29.86 | 29.60 | 29.86 | 102 | +0.61(+2.10%) |
Mar 14, 2022 | 29.23 | 29.25 | 29.23 | 29.25 | 520 | +0.14(+0.47%) |
Mar 11, 2022 | 29.11 | 29.11 | 29.11 | 29.11 | 100 | -0.35(-1.19%) |
Mar 10, 2022 | 29.19 | 29.46 | 29.19 | 29.46 | 103 | -0.06(-0.21%) |
Mar 09, 2022 | 29.39 | 29.52 | 29.39 | 29.52 | 100 | +0.64(+2.23%) |
Mar 08, 2022 | 28.93 | 28.93 | 28.88 | 28.88 | 539 | -0.33(-1.14%) |
Mar 07, 2022 | 29.21 | 29.21 | 29.21 | 29.21 | 61 | -0.53(-1.79%) |
Mar 04, 2022 | 29.67 | 29.75 | 29.66 | 29.75 | 3,008 | -0.19(-0.65%) |
Mar 03, 2022 | 29.94 | 29.94 | 29.94 | 29.94 | 16 | -0.09(-0.28%) |
Mar 02, 2022 | 30.00 | 30.07 | 30.00 | 30.03 | 558 | +0.36(+1.21%) |