Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.24 | 30.24 | 30.16 | 30.16 | 513 | -0.17(-0.56%) |
May 27, 2022 | 29.83 | 30.33 | 29.83 | 30.33 | 1,116 | +0.70(+2.37%) |
May 26, 2022 | 29.63 | 29.63 | 29.63 | 29.63 | 48 | +0.60(+2.06%) |
May 25, 2022 | 28.89 | 29.03 | 28.89 | 29.03 | 187 | +0.32(+1.11%) |
May 24, 2022 | 28.71 | 28.71 | 28.71 | 28.71 | 2 | -0.36(-1.23%) |
May 23, 2022 | 28.72 | 29.07 | 28.72 | 29.07 | 332 | +0.60(+2.10%) |
May 20, 2022 | 28.47 | 28.47 | 28.47 | 28.47 | 4 | -0.01(-0.03%) |
May 19, 2022 | 28.61 | 28.61 | 28.44 | 28.48 | 8,108 | -0.10(-0.35%) |
May 18, 2022 | 28.58 | 28.58 | 28.58 | 28.58 | 0 | -1.20(-4.02%) |
May 17, 2022 | 29.75 | 29.78 | 29.75 | 29.78 | 14,468 | +0.59(+2.01%) |
May 16, 2022 | 29.19 | 29.19 | 29.19 | 29.19 | 0 | -0.22(-0.73%) |
May 13, 2022 | 29.36 | 29.41 | 29.25 | 29.41 | 753 | +0.80(+2.80%) |
May 12, 2022 | 28.61 | 28.61 | 28.61 | 28.61 | 1 | -0.01(-0.02%) |
May 11, 2022 | 29.31 | 29.31 | 28.61 | 28.61 | 605 | -0.60(-2.04%) |
May 10, 2022 | 29.51 | 29.51 | 29.21 | 29.21 | 560 | +0.17(+0.58%) |
May 09, 2022 | 29.42 | 29.43 | 29.04 | 29.04 | 19,940 | -1.08(-3.58%) |
May 06, 2022 | 29.93 | 30.14 | 29.93 | 30.12 | 532 | -0.17(-0.56%) |
May 05, 2022 | 30.28 | 30.29 | 30.24 | 30.29 | 373 | -1.16(-3.69%) |
May 04, 2022 | 30.54 | 31.45 | 30.54 | 31.45 | 340 | +0.89(+2.91%) |
May 03, 2022 | 30.62 | 30.62 | 30.56 | 30.56 | 786 | +0.12(+0.41%) |
May 02, 2022 | 30.41 | 30.44 | 30.32 | 30.43 | 1,645 | +0.21(+0.71%) |
Apr 29, 2022 | 30.22 | 30.22 | 30.22 | 30.22 | 100 | -1.18(-3.76%) |
Apr 28, 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 0 | +0.80(+2.62%) |
Apr 27, 2022 | 30.48 | 30.94 | 30.48 | 30.60 | 1,043 | +0.00(+0.00%) |
Apr 26, 2022 | 31.08 | 31.14 | 30.60 | 30.60 | 4,204 | -0.87(-2.76%) |
Apr 25, 2022 | 31.47 | 31.47 | 31.47 | 31.47 | 1 | +0.23(+0.74%) |
Apr 22, 2022 | 31.74 | 31.74 | 31.24 | 31.24 | 272 | -0.93(-2.89%) |
Apr 21, 2022 | 32.17 | 32.17 | 32.17 | 32.17 | 1 | -0.51(-1.56%) |
Apr 20, 2022 | 32.80 | 32.84 | 32.67 | 32.67 | 2,977 | -0.03(-0.10%) |
Apr 19, 2022 | 32.64 | 32.71 | 32.50 | 32.71 | 1,308 | +0.56(+1.75%) |
Apr 18, 2022 | 32.07 | 32.25 | 32.07 | 32.14 | 1,060 | -0.38(-1.17%) |
Apr 13, 2022 | 32.52 | 2 | +0.00(+0.00%) | |||
Apr 12, 2022 | 32.56 | 32.56 | 32.52 | 32.52 | 1,478 | +0.20(+0.60%) |
Apr 11, 2022 | 32.51 | 32.57 | 32.33 | 32.33 | 1,537 | -0.68(-2.07%) |
Apr 07, 2022 | 33.01 | 11 | +0.13(+0.40%) | |||
Apr 06, 2022 | 32.60 | 32.88 | 32.60 | 32.88 | 312 | -0.31(-0.93%) |
Apr 05, 2022 | 33.39 | 33.39 | 33.19 | 33.19 | 237 | -0.48(-1.41%) |
Apr 04, 2022 | 33.41 | 33.66 | 33.41 | 33.66 | 1,757 | +0.43(+1.28%) |
Apr 01, 2022 | 33.17 | 33.35 | 33.16 | 33.24 | 7,535 | -0.08(-0.25%) |
Mar 31, 2022 | 33.68 | 33.68 | 33.32 | 33.32 | 581 | -0.42(-1.25%) |
Mar 30, 2022 | 33.84 | 33.84 | 33.74 | 33.74 | 155 | -0.12(-0.36%) |
Mar 29, 2022 | 33.65 | 33.90 | 33.65 | 33.86 | 2,683 | +0.33(+0.98%) |
Mar 28, 2022 | 33.23 | 33.53 | 33.23 | 33.53 | 4,762 | +0.41(+1.23%) |
Mar 25, 2022 | 33.01 | 33.12 | 33.01 | 33.12 | 547 | +0.25(+0.75%) |
Mar 24, 2022 | 32.97 | 32.97 | 32.88 | 32.88 | 1,723 | +0.14(+0.43%) |
Mar 23, 2022 | 32.75 | 32.75 | 32.75 | 32.74 | 593 | -0.35(-1.04%) |
Mar 22, 2022 | 33.00 | 33.08 | 33.00 | 33.08 | 289 | +0.40(+1.24%) |
Mar 21, 2022 | 32.58 | 32.68 | 32.58 | 32.68 | 535 | +2.20(+7.20%) |
Mar 14, 2022 | 30.48 | 0 | -0.27(-0.88%) | |||
Mar 11, 2022 | 31.01 | 31.01 | 30.75 | 30.75 | 388 | -0.45(-1.44%) |
Mar 10, 2022 | 30.88 | 31.20 | 30.88 | 31.20 | 1,885 | -0.10(-0.30%) |
Mar 09, 2022 | 31.29 | 31.44 | 31.28 | 31.30 | 24,907 | +0.78(+2.55%) |
Mar 08, 2022 | 30.63 | 30.87 | 30.52 | 30.52 | 634 | -0.32(-1.04%) |
Mar 07, 2022 | 31.01 | 31.07 | 30.84 | 30.84 | 2,685 | -0.84(-2.66%) |
Mar 04, 2022 | 31.69 | 31.69 | 31.69 | 31.69 | 433 | -0.26(-0.81%) |
Mar 03, 2022 | 32.18 | 32.18 | 31.95 | 31.95 | 1,312 | +0.31(+0.99%) |