Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.25 | 31.25 | 30.52 | 30.52 | 731 | -0.63(-2.03%) |
May 27, 2022 | 31.06 | 31.15 | 31.06 | 31.15 | 501 | +1.14(+3.80%) |
May 26, 2022 | 30.01 | 30.01 | 30.01 | 30.01 | 72 | +1.05(+3.63%) |
May 25, 2022 | 28.67 | 28.96 | 28.67 | 28.96 | 188 | +0.70(+2.49%) |
May 24, 2022 | 28.26 | 28.26 | 28.26 | 28.26 | 168 | -0.75(-2.59%) |
May 23, 2022 | 29.01 | 29.01 | 29.01 | 29.01 | 198 | +0.20(+0.70%) |
May 20, 2022 | 27.97 | 28.81 | 27.97 | 28.81 | 319 | -0.15(-0.52%) |
May 19, 2022 | 28.96 | 28.96 | 28.96 | 28.96 | 67 | +0.92(+3.28%) |
May 18, 2022 | 28.35 | 28.35 | 28.04 | 28.04 | 200 | -0.16(-0.55%) |
May 17, 2022 | 27.88 | 28.19 | 27.88 | 28.19 | 957 | +1.59(+5.96%) |
May 16, 2022 | 27.07 | 27.07 | 26.61 | 26.61 | 290 | -0.52(-1.93%) |
May 13, 2022 | 27.13 | 27.13 | 27.13 | 27.13 | 203 | +1.80(+7.11%) |
May 12, 2022 | 24.45 | 25.33 | 24.45 | 25.33 | 211 | +0.30(+1.19%) |
May 11, 2022 | 26.69 | 26.69 | 25.03 | 25.03 | 486 | -1.64(-6.14%) |
May 10, 2022 | 27.26 | 27.26 | 26.67 | 26.67 | 578 | -0.27(-0.98%) |
May 09, 2022 | 28.34 | 28.35 | 26.94 | 26.94 | 2,642 | -2.26(-7.74%) |
May 06, 2022 | 29.76 | 29.76 | 29.18 | 29.19 | 695 | -1.16(-3.83%) |
May 05, 2022 | 30.29 | 30.36 | 30.26 | 30.36 | 2,527 | -1.58(-4.95%) |
May 04, 2022 | 31.94 | 31.94 | 31.94 | 31.94 | 211 | +2.00(+6.66%) |
May 03, 2022 | 29.94 | 29.95 | 29.94 | 29.95 | 441 | +0.96(+3.33%) |
May 02, 2022 | 28.85 | 28.98 | 28.62 | 28.98 | 910 | +0.51(+1.80%) |
Apr 29, 2022 | 29.35 | 29.35 | 28.47 | 28.47 | 853 | -0.52(-1.80%) |
Apr 28, 2022 | 28.19 | 29.19 | 28.10 | 28.99 | 1,655 | +0.25(+0.88%) |
Apr 27, 2022 | 29.01 | 29.07 | 28.74 | 28.74 | 943 | +0.20(+0.71%) |
Apr 26, 2022 | 29.31 | 29.31 | 28.53 | 28.54 | 1,518 | -0.32(-1.11%) |
Apr 25, 2022 | 28.85 | 28.85 | 28.85 | 28.85 | 1,095 | -0.83(-2.80%) |
Apr 22, 2022 | 29.94 | 29.94 | 29.69 | 29.69 | 729 | -0.63(-2.09%) |
Apr 21, 2022 | 31.08 | 31.08 | 30.32 | 30.32 | 425 | -1.74(-5.42%) |
Apr 20, 2022 | 32.44 | 32.44 | 32.06 | 32.06 | 365 | -1.06(-3.19%) |
Apr 19, 2022 | 33.11 | 33.11 | 33.11 | 33.11 | 240 | +0.94(+2.91%) |
Apr 18, 2022 | 32.18 | 32.18 | 32.18 | 32.18 | 68 | -0.27(-0.83%) |
Apr 14, 2022 | 32.96 | 32.96 | 32.45 | 32.45 | 1,040 | -0.77(-2.31%) |
Apr 13, 2022 | 33.21 | 33.21 | 33.21 | 33.21 | 101 | +0.57(+1.76%) |
Apr 12, 2022 | 32.64 | 32.64 | 32.64 | 32.64 | 67 | -0.24(-0.74%) |
Apr 11, 2022 | 32.88 | 32.88 | 32.88 | 32.88 | 143 | -0.02(-0.06%) |
Apr 08, 2022 | 33.39 | 33.39 | 32.90 | 32.90 | 1,841 | -1.15(-3.38%) |
Apr 07, 2022 | 34.05 | 34.05 | 34.05 | 34.05 | 53 | -0.39(-1.13%) |
Apr 06, 2022 | 34.45 | 34.45 | 34.44 | 34.44 | 170 | -0.79(-2.24%) |
Apr 05, 2022 | 36.74 | 36.74 | 35.23 | 35.23 | 1,606 | -1.52(-4.12%) |
Apr 04, 2022 | 36.75 | 36.75 | 36.75 | 36.75 | 54 | +1.50(+4.25%) |
Apr 01, 2022 | 35.54 | 35.54 | 35.12 | 35.25 | 307 | +0.15(+0.42%) |
Mar 31, 2022 | 35.10 | 35.10 | 35.10 | 35.10 | 14 | -0.32(-0.90%) |
Mar 30, 2022 | 35.42 | 35.42 | 35.42 | 35.42 | 0 | -1.32(-3.59%) |
Mar 29, 2022 | 36.15 | 36.84 | 36.15 | 36.74 | 700 | +0.71(+1.97%) |
Mar 28, 2022 | 36.03 | 36.03 | 36.03 | 36.03 | 15 | +0.03(+0.07%) |
Mar 25, 2022 | 35.89 | 36.01 | 35.85 | 36.00 | 660 | -0.96(-2.60%) |
Mar 24, 2022 | 36.73 | 36.96 | 36.73 | 36.96 | 310 | +0.22(+0.59%) |
Mar 23, 2022 | 36.74 | 37.72 | 36.74 | 36.75 | 718 | -0.40(-1.09%) |
Mar 22, 2022 | 37.15 | 37.15 | 37.15 | 37.15 | 16 | +0.87(+2.39%) |
Mar 21, 2022 | 36.19 | 36.35 | 36.09 | 36.28 | 6,039 | -0.09(-0.26%) |
Mar 18, 2022 | 36.38 | 36.38 | 36.38 | 36.38 | 100 | +0.47(+1.31%) |
Mar 17, 2022 | 35.91 | 35.91 | 35.91 | 35.91 | 49 | +1.04(+2.97%) |
Mar 16, 2022 | 33.95 | 34.87 | 33.95 | 34.87 | 226 | +1.90(+5.77%) |
Mar 15, 2022 | 32.97 | 32.97 | 32.97 | 32.97 | 7 | +1.18(+3.73%) |
Mar 14, 2022 | 34.08 | 34.08 | 31.78 | 31.78 | 493 | -2.33(-6.82%) |
Mar 11, 2022 | 35.06 | 35.06 | 34.11 | 34.11 | 264 | -1.09(-3.10%) |
Mar 10, 2022 | 35.32 | 35.20 | 35.20 | 11,494 | -0.47(-1.31%) | |
Mar 09, 2022 | 35.88 | 35.94 | 35.67 | 35.67 | 1,910 | -0.04(-0.11%) |
Mar 08, 2022 | 33.70 | 35.71 | 33.70 | 35.71 | 212 | +3.48(+10.81%) |
Mar 07, 2022 | 32.69 | 32.69 | 32.22 | 32.22 | 834 | +0.92(+2.94%) |
Mar 04, 2022 | 31.85 | 31.85 | 31.21 | 31.30 | 4,472 | -0.83(-2.60%) |
Mar 03, 2022 | 32.44 | 32.45 | 32.14 | 32.14 | 321 | -0.74(-2.25%) |
Mar 02, 2022 | 33.30 | 33.30 | 32.38 | 32.88 | 2,229 | -0.43(-1.28%) |