Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.59 | 31.59 | 31.59 | 31.59 | 3,613 | -0.35(-1.10%) |
May 27, 2022 | 31.94 | 0 | +0.53(+1.69%) | |||
May 26, 2022 | 31.10 | 31.41 | 31.10 | 31.41 | 4,260 | +0.72(+2.35%) |
May 25, 2022 | 30.60 | 30.69 | 30.49 | 30.69 | 1,200 | +0.27(+0.89%) |
May 24, 2022 | 30.06 | 30.42 | 30.06 | 30.42 | 1,400 | +0.35(+1.16%) |
May 20, 2022 | 30.07 | 0 | -0.09(-0.30%) | |||
May 19, 2022 | 30.21 | 30.21 | 30.16 | 30.16 | 2,100 | -0.06(-0.20%) |
May 18, 2022 | 30.35 | 30.35 | 30.22 | 30.22 | 3,815 | -1.26(-4.00%) |
May 17, 2022 | 31.37 | 31.48 | 31.22 | 31.48 | 3,479 | +0.47(+1.52%) |
May 16, 2022 | 31.12 | 31.12 | 31.01 | 31.01 | 1,450 | -0.41(-1.30%) |
May 13, 2022 | 31.25 | 31.51 | 31.25 | 31.42 | 2,450 | +0.50(+1.62%) |
May 12, 2022 | 30.86 | 30.92 | 30.51 | 30.92 | 2,775 | +0.12(+0.39%) |
May 11, 2022 | 30.88 | 30.88 | 30.80 | 30.80 | 1,950 | -0.39(-1.25%) |
May 10, 2022 | 31.47 | 31.47 | 30.94 | 31.19 | 3,981 | +0.07(+0.22%) |
May 09, 2022 | 31.31 | 31.31 | 31.12 | 31.12 | 4,422 | -0.43(-1.36%) |
May 06, 2022 | 31.40 | 31.58 | 31.40 | 31.55 | 3,235 | -0.29(-0.91%) |
May 05, 2022 | 32.00 | 32.00 | 31.73 | 31.84 | 24,810 | -0.20(-0.62%) |
May 04, 2022 | 32.03 | 32.16 | 32.03 | 32.04 | 1,155 | -0.12(-0.37%) |
May 03, 2022 | 32.16 | 32.16 | 32.16 | 32.16 | 110 | +0.00(+0.00%) |
May 02, 2022 | 31.84 | 32.16 | 31.69 | 32.16 | 736 | -0.17(-0.53%) |
Apr 29, 2022 | 32.43 | 32.43 | 32.33 | 32.33 | 2,150 | -0.91(-2.74%) |
Apr 28, 2022 | 32.67 | 33.24 | 32.56 | 33.24 | 3,280 | +0.60(+1.84%) |
Apr 27, 2022 | 32.64 | 32.64 | 32.64 | 32.64 | 1,333 | +0.46(+1.43%) |
Apr 26, 2022 | 32.42 | 32.42 | 32.18 | 32.18 | 4,624 | +0.12(+0.37%) |
Apr 25, 2022 | 32.06 | 32.06 | 32.06 | 32.06 | 900 | -0.53(-1.63%) |
Apr 22, 2022 | 32.75 | 32.75 | 32.55 | 32.59 | 2,873 | -0.41(-1.24%) |
Apr 21, 2022 | 33.02 | 33.02 | 33.00 | 33.00 | 918 | -0.17(-0.51%) |
Apr 20, 2022 | 32.95 | 33.19 | 32.95 | 33.17 | 6,100 | +0.27(+0.82%) |
Apr 19, 2022 | 32.86 | 32.90 | 32.86 | 32.90 | 400 | +0.56(+1.73%) |
Apr 18, 2022 | 32.55 | 32.55 | 32.34 | 32.34 | 433 | -0.30(-0.92%) |
Apr 14, 2022 | 32.64 | 0 | -0.11(-0.34%) | |||
Apr 13, 2022 | 32.75 | 32.75 | 32.75 | 32.75 | 500 | -0.35(-1.06%) |
Apr 11, 2022 | 33.10 | 80 | -0.38(-1.14%) | |||
Apr 08, 2022 | 33.48 | 33.48 | 33.48 | 33.48 | 1,308 | +0.24(+0.72%) |
Apr 07, 2022 | 33.23 | 33.24 | 33.20 | 33.24 | 6,696 | +0.14(+0.42%) |
Apr 06, 2022 | 32.75 | 33.10 | 32.69 | 33.10 | 9,142 | -0.01(-0.03%) |
Apr 05, 2022 | 33.05 | 33.13 | 33.05 | 33.11 | 1,265 | -0.22(-0.66%) |
Apr 04, 2022 | 33.23 | 33.33 | 33.23 | 33.33 | 2,500 | +0.14(+0.42%) |
Apr 01, 2022 | 33.21 | 33.21 | 33.11 | 33.19 | 2,438 | +0.08(+0.24%) |
Mar 31, 2022 | 33.26 | 33.26 | 33.11 | 33.11 | 3,150 | -0.24(-0.72%) |
Mar 30, 2022 | 33.47 | 33.47 | 33.35 | 33.35 | 1,103 | -0.28(-0.83%) |
Mar 29, 2022 | 33.63 | 33.63 | 33.63 | 33.63 | 107 | +0.38(+1.14%) |
Mar 28, 2022 | 33.00 | 33.25 | 33.00 | 33.25 | 1,852 | +0.63(+1.93%) |
Mar 25, 2022 | 32.67 | 32.67 | 32.62 | 32.62 | 260 | -0.24(-0.73%) |
Mar 24, 2022 | 32.59 | 32.86 | 32.59 | 32.86 | 345 | +0.25(+0.77%) |
Mar 23, 2022 | 32.85 | 32.85 | 32.61 | 32.61 | 1,610 | -0.58(-1.75%) |
Mar 22, 2022 | 33.29 | 33.29 | 33.18 | 33.19 | 975 | +0.35(+1.07%) |
Mar 21, 2022 | 32.91 | 33.13 | 32.84 | 32.84 | 2,984 | -0.36(-1.08%) |
Mar 18, 2022 | 33.08 | 33.21 | 33.08 | 33.20 | 1,730 | +0.36(+1.10%) |
Mar 17, 2022 | 32.90 | 32.90 | 32.84 | 32.84 | 765 | +0.69(+2.15%) |
Mar 15, 2022 | 32.15 | 29 | +0.56(+1.77%) | |||
Mar 14, 2022 | 31.45 | 31.59 | 31.45 | 31.59 | 1,588 | +0.00(+0.00%) |
Mar 11, 2022 | 31.66 | 31.66 | 31.59 | 31.59 | 1,236 | -1.01(-3.10%) |
Mar 09, 2022 | 32.60 | 0 | +0.47(+1.46%) | |||
Mar 08, 2022 | 31.75 | 32.41 | 31.75 | 32.13 | 24,629 | +0.45(+1.42%) |
Mar 07, 2022 | 32.16 | 32.16 | 31.68 | 31.68 | 2,643 | -0.78(-2.40%) |
Mar 04, 2022 | 32.46 | 32.46 | 32.46 | 32.46 | 391 | -0.20(-0.61%) |
Mar 03, 2022 | 32.90 | 32.90 | 32.64 | 32.66 | 2,487 | -0.12(-0.37%) |
Mar 02, 2022 | 32.82 | 32.82 | 32.75 | 32.78 | 1,654 | +0.48(+1.49%) |