Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.83 | 30.83 | 30.83 | 30.83 | 152 | -0.09(-0.29%) |
May 27, 2022 | 30.70 | 30.92 | 30.70 | 30.92 | 365 | +0.48(+1.59%) |
May 26, 2022 | 30.42 | 30.43 | 30.42 | 30.43 | 131 | +0.70(+2.37%) |
May 25, 2022 | 29.73 | 29.73 | 29.73 | 29.73 | 201 | +0.34(+1.16%) |
May 24, 2022 | 29.39 | 29.39 | 29.39 | 29.39 | 131 | -0.13(-0.45%) |
May 23, 2022 | 29.11 | 29.67 | 29.11 | 29.52 | 5,144 | +0.79(+2.75%) |
May 20, 2022 | 28.82 | 28.82 | 28.17 | 28.73 | 4,257 | -0.05(-0.16%) |
May 19, 2022 | 28.71 | 28.99 | 28.67 | 28.78 | 14,369 | -0.15(-0.52%) |
May 18, 2022 | 29.51 | 29.51 | 28.93 | 28.93 | 704 | -0.84(-2.84%) |
May 17, 2022 | 29.58 | 29.77 | 29.55 | 29.77 | 2,743 | +0.81(+2.79%) |
May 16, 2022 | 28.99 | 28.99 | 28.96 | 28.96 | 289 | -0.16(-0.55%) |
May 13, 2022 | 29.24 | 29.24 | 29.12 | 29.12 | 193 | +0.51(+1.77%) |
May 12, 2022 | 28.52 | 28.62 | 28.52 | 28.62 | 271 | -0.22(-0.76%) |
May 11, 2022 | 29.51 | 29.51 | 28.84 | 28.84 | 2,013 | -0.32(-1.11%) |
May 10, 2022 | 29.26 | 29.26 | 29.16 | 29.16 | 797 | -0.23(-0.77%) |
May 09, 2022 | 29.37 | 29.52 | 29.37 | 29.39 | 721 | -0.69(-2.31%) |
May 06, 2022 | 30.00 | 30.11 | 29.96 | 30.08 | 4,991 | -0.22(-0.72%) |
May 05, 2022 | 30.48 | 30.48 | 30.16 | 30.30 | 1,091 | -0.90(-2.90%) |
May 04, 2022 | 31.02 | 31.20 | 31.02 | 31.20 | 276 | +0.90(+2.96%) |
May 03, 2022 | 30.03 | 30.30 | 29.89 | 30.30 | 6,555 | +0.41(+1.39%) |
May 02, 2022 | 29.82 | 29.89 | 29.82 | 29.89 | 763 | +0.16(+0.53%) |
Apr 29, 2022 | 30.76 | 30.76 | 29.73 | 29.73 | 1,185 | -1.05(-3.42%) |
Apr 28, 2022 | 30.37 | 30.78 | 30.37 | 30.78 | 315 | +0.41(+1.36%) |
Apr 27, 2022 | 30.45 | 30.60 | 30.37 | 30.37 | 1,623 | -0.01(-0.04%) |
Apr 26, 2022 | 30.90 | 30.91 | 30.38 | 30.38 | 6,187 | -0.77(-2.46%) |
Apr 25, 2022 | 30.70 | 31.15 | 30.65 | 31.15 | 2,164 | +0.04(+0.13%) |
Apr 22, 2022 | 31.11 | 31.11 | 31.11 | 31.11 | 342 | -0.97(-3.02%) |
Apr 21, 2022 | 32.08 | 32.08 | 32.08 | 32.08 | 117 | -0.52(-1.58%) |
Apr 20, 2022 | 32.58 | 32.63 | 32.58 | 32.60 | 885 | +0.31(+0.95%) |
Apr 19, 2022 | 32.29 | 32.29 | 32.29 | 32.29 | 293 | +0.53(+1.67%) |
Apr 18, 2022 | 31.67 | 31.76 | 31.67 | 31.76 | 677 | +0.05(+0.15%) |
Apr 14, 2022 | 31.89 | 31.89 | 31.70 | 31.71 | 1,705 | -0.19(-0.59%) |
Apr 13, 2022 | 31.70 | 31.90 | 31.70 | 31.90 | 1,600 | +0.17(+0.55%) |
Apr 12, 2022 | 32.27 | 32.27 | 31.73 | 31.73 | 717 | -0.27(-0.84%) |
Apr 11, 2022 | 32.38 | 32.38 | 31.99 | 31.99 | 1,438 | -0.15(-0.46%) |
Apr 08, 2022 | 32.23 | 32.24 | 32.14 | 32.14 | 1,812 | +0.24(+0.75%) |
Apr 07, 2022 | 31.92 | 31.98 | 31.90 | 31.90 | 5,063 | -0.12(-0.38%) |
Apr 06, 2022 | 31.96 | 32.09 | 31.96 | 32.03 | 817 | -0.21(-0.64%) |
Apr 05, 2022 | 32.43 | 32.45 | 32.23 | 32.23 | 1,283 | -0.21(-0.65%) |
Apr 04, 2022 | 32.61 | 32.63 | 32.38 | 32.44 | 2,105 | -0.17(-0.52%) |
Apr 01, 2022 | 32.61 | 32.61 | 32.61 | 32.61 | 249 | -0.07(-0.21%) |
Mar 31, 2022 | 33.00 | 33.00 | 32.68 | 32.68 | 955 | -0.58(-1.76%) |
Mar 30, 2022 | 33.43 | 33.45 | 33.27 | 33.27 | 465 | -0.40(-1.19%) |
Mar 29, 2022 | 33.90 | 33.90 | 33.57 | 33.67 | 1,554 | +0.29(+0.86%) |
Mar 28, 2022 | 33.16 | 33.38 | 33.16 | 33.38 | 916 | -0.13(-0.39%) |
Mar 25, 2022 | 33.39 | 33.51 | 33.39 | 33.51 | 452 | +0.38(+1.14%) |
Mar 24, 2022 | 33.07 | 33.13 | 33.07 | 33.13 | 523 | +0.11(+0.32%) |
Mar 23, 2022 | 33.40 | 33.40 | 33.03 | 33.03 | 748 | -0.62(-1.84%) |
Mar 22, 2022 | 33.80 | 33.80 | 33.65 | 33.65 | 1,445 | +0.52(+1.57%) |
Mar 21, 2022 | 33.17 | 33.23 | 33.07 | 33.12 | 1,443 | -0.11(-0.34%) |
Mar 18, 2022 | 33.11 | 33.24 | 33.11 | 33.24 | 2,141 | +0.19(+0.57%) |
Mar 17, 2022 | 33.05 | 33.05 | 33.05 | 33.05 | 171 | +0.26(+0.80%) |
Mar 16, 2022 | 32.76 | 32.78 | 32.51 | 32.78 | 1,231 | +0.86(+2.71%) |
Mar 15, 2022 | 31.65 | 31.92 | 31.65 | 31.92 | 681 | +0.38(+1.19%) |
Mar 14, 2022 | 31.54 | 31.55 | 31.42 | 31.55 | 534 | +0.28(+0.89%) |
Mar 11, 2022 | 31.37 | 31.37 | 31.27 | 31.27 | 1,159 | -0.15(-0.49%) |
Mar 10, 2022 | 31.31 | 31.42 | 31.31 | 31.42 | 885 | -0.18(-0.56%) |
Mar 09, 2022 | 31.31 | 31.60 | 31.31 | 31.60 | 153 | +1.04(+3.41%) |
Mar 08, 2022 | 30.68 | 30.86 | 30.44 | 30.56 | 987 | -0.03(-0.11%) |
Mar 07, 2022 | 31.65 | 31.65 | 30.57 | 30.59 | 4,548 | -1.19(-3.75%) |
Mar 04, 2022 | 31.62 | 31.78 | 31.62 | 31.78 | 302 | -0.64(-1.98%) |
Mar 03, 2022 | 32.47 | 32.47 | 32.42 | 32.42 | 402 | -0.22(-0.69%) |
Mar 02, 2022 | 32.11 | 32.65 | 32.11 | 32.65 | 1,260 | +0.92(+2.89%) |