Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.37 | 28.37 | 28.37 | 28.37 | 171 | -0.06(-0.20%) |
May 27, 2022 | 28.34 | 28.42 | 28.34 | 28.42 | 235 | +0.50(+1.80%) |
May 26, 2022 | 27.92 | 27.92 | 27.92 | 27.92 | 34 | +0.53(+1.95%) |
May 25, 2022 | 27.14 | 27.38 | 27.14 | 27.38 | 780 | +0.60(+2.24%) |
May 24, 2022 | 26.78 | 26.78 | 26.78 | 26.78 | 44 | -0.80(-2.91%) |
May 23, 2022 | 27.22 | 27.59 | 27.22 | 27.59 | 231 | +0.33(+1.22%) |
May 20, 2022 | 27.02 | 27.25 | 27.02 | 27.25 | 240 | -0.02(-0.08%) |
May 19, 2022 | 27.28 | 27.28 | 27.28 | 27.28 | 74 | +0.20(+0.74%) |
May 18, 2022 | 27.56 | 27.56 | 27.08 | 27.08 | 389 | -0.71(-2.56%) |
May 17, 2022 | 27.66 | 27.79 | 27.61 | 27.79 | 508 | +0.73(+2.68%) |
May 16, 2022 | 27.22 | 27.22 | 27.06 | 27.06 | 619 | -0.17(-0.61%) |
May 13, 2022 | 27.23 | 27.23 | 27.23 | 27.23 | 100 | +0.68(+2.56%) |
May 12, 2022 | 26.07 | 26.55 | 26.07 | 26.55 | 439 | +0.55(+2.12%) |
May 11, 2022 | 26.88 | 26.88 | 26.00 | 26.00 | 210 | -0.50(-1.90%) |
May 10, 2022 | 26.71 | 26.71 | 26.50 | 26.50 | 1,217 | -0.14(-0.54%) |
May 09, 2022 | 26.65 | 26.65 | 26.65 | 26.65 | 109 | -0.78(-2.84%) |
May 06, 2022 | 27.43 | 27.43 | 27.43 | 27.43 | 100 | -0.59(-2.11%) |
May 05, 2022 | 28.70 | 28.70 | 28.02 | 28.02 | 1,311 | -1.00(-3.44%) |
May 04, 2022 | 28.12 | 29.01 | 28.12 | 29.01 | 330 | +0.75(+2.65%) |
May 03, 2022 | 28.35 | 28.35 | 28.26 | 28.26 | 116 | +0.06(+0.23%) |
May 02, 2022 | 27.58 | 28.20 | 27.58 | 28.20 | 440 | +0.55(+2.00%) |
Apr 29, 2022 | 28.74 | 28.74 | 27.65 | 27.65 | 376 | -1.03(-3.58%) |
Apr 28, 2022 | 28.21 | 28.67 | 28.21 | 28.67 | 260 | +0.35(+1.25%) |
Apr 27, 2022 | 28.80 | 28.80 | 28.32 | 28.32 | 112 | -0.52(-1.79%) |
Apr 26, 2022 | 28.83 | 28.83 | 28.83 | 28.83 | 56 | -0.53(-1.81%) |
Apr 25, 2022 | 29.37 | 29.37 | 29.37 | 29.37 | 226 | -0.20(-0.67%) |
Apr 22, 2022 | 29.55 | 29.61 | 29.55 | 29.56 | 554 | -0.68(-2.26%) |
Apr 21, 2022 | 30.85 | 30.85 | 30.25 | 30.25 | 6,878 | -0.67(-2.18%) |
Apr 20, 2022 | 31.16 | 31.16 | 30.92 | 30.92 | 1,088 | -1.17(-3.64%) |
Apr 19, 2022 | 32.09 | 32.09 | 32.09 | 32.09 | 91 | +0.65(+2.06%) |
Apr 18, 2022 | 31.76 | 31.76 | 31.44 | 31.44 | 676 | -0.34(-1.06%) |
Apr 14, 2022 | 32.13 | 32.13 | 31.78 | 31.78 | 136 | -0.47(-1.45%) |
Apr 13, 2022 | 32.25 | 32.25 | 32.25 | 32.25 | 94 | +0.57(+1.79%) |
Apr 12, 2022 | 32.27 | 32.27 | 31.68 | 31.68 | 100 | -0.27(-0.83%) |
Apr 11, 2022 | 32.15 | 32.16 | 31.94 | 31.94 | 416 | -0.08(-0.25%) |
Apr 08, 2022 | 32.02 | 32.02 | 32.02 | 32.02 | 100 | -0.07(-0.21%) |
Apr 07, 2022 | 32.09 | 32.09 | 32.09 | 32.09 | 30 | -0.35(-1.07%) |
Apr 06, 2022 | 32.50 | 32.50 | 32.31 | 32.44 | 656 | -0.53(-1.59%) |
Apr 05, 2022 | 33.54 | 33.54 | 32.96 | 32.96 | 1,830 | -0.43(-1.29%) |
Apr 04, 2022 | 32.92 | 33.39 | 32.92 | 33.39 | 226 | +0.73(+2.25%) |
Apr 01, 2022 | 32.66 | 32.66 | 32.66 | 32.66 | 100 | +0.15(+0.46%) |
Mar 31, 2022 | 32.78 | 32.78 | 32.51 | 32.51 | 533 | -0.48(-1.46%) |
Mar 30, 2022 | 33.20 | 33.20 | 32.99 | 32.99 | 201 | -0.26(-0.78%) |
Mar 29, 2022 | 33.28 | 33.31 | 33.22 | 33.25 | 832 | +0.59(+1.81%) |
Mar 28, 2022 | 32.56 | 32.66 | 32.45 | 32.66 | 691 | +0.11(+0.35%) |
Mar 25, 2022 | 32.70 | 32.70 | 32.51 | 32.55 | 368 | +0.05(+0.14%) |
Mar 24, 2022 | 32.40 | 32.50 | 32.40 | 32.50 | 135 | +0.28(+0.87%) |
Mar 23, 2022 | 32.36 | 32.36 | 32.22 | 32.22 | 209 | -0.31(-0.97%) |
Mar 22, 2022 | 32.53 | 32.53 | 32.53 | 32.53 | 3 | +0.50(+1.57%) |
Mar 21, 2022 | 31.85 | 32.03 | 31.85 | 32.03 | 472 | -0.32(-1.00%) |
Mar 18, 2022 | 32.36 | 32.36 | 32.36 | 32.36 | 0 | +0.58(+1.83%) |
Mar 17, 2022 | 31.77 | 31.77 | 31.77 | 31.77 | 0 | +0.13(+0.41%) |
Mar 16, 2022 | 31.64 | 31.64 | 31.64 | 31.64 | 16 | +0.82(+2.68%) |
Mar 15, 2022 | 30.82 | 30.82 | 30.82 | 30.82 | 5 | +0.53(+1.75%) |
Mar 14, 2022 | 30.23 | 30.29 | 30.23 | 30.29 | 180 | -0.11(-0.36%) |
Mar 11, 2022 | 30.47 | 30.48 | 30.40 | 30.40 | 372 | -0.48(-1.54%) |
Mar 10, 2022 | 30.74 | 30.90 | 30.60 | 30.87 | 773 | -0.21(-0.67%) |
Mar 09, 2022 | 31.26 | 31.32 | 31.08 | 31.08 | 1,527 | +0.73(+2.41%) |
Mar 08, 2022 | 31.00 | 31.02 | 30.30 | 30.35 | 5,571 | -0.15(-0.48%) |
Mar 07, 2022 | 30.77 | 30.93 | 30.50 | 30.50 | 17,356 | -0.84(-2.69%) |
Mar 04, 2022 | 31.41 | 31.50 | 31.34 | 31.34 | 7,415 | -0.55(-1.73%) |
Mar 03, 2022 | 32.01 | 32.01 | 31.89 | 31.89 | 256 | -0.41(-1.28%) |
Mar 02, 2022 | 32.31 | 32.34 | 32.31 | 32.31 | 1,331 | +0.27(+0.85%) |