Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.86 | 29.87 | 29.41 | 29.41 | 963 | -0.80(-2.64%) |
May 27, 2022 | 30.21 | 30.21 | 30.20 | 30.20 | 309 | +0.12(+0.39%) |
May 26, 2022 | 30.07 | 30.08 | 29.92 | 30.08 | 507 | -0.00(-0.01%) |
May 25, 2022 | 29.82 | 30.09 | 29.82 | 30.09 | 529 | -0.12(-0.41%) |
May 24, 2022 | 30.05 | 30.21 | 30.05 | 30.21 | 872 | +0.47(+1.59%) |
May 23, 2022 | 29.77 | 29.77 | 29.69 | 29.74 | 918 | +0.03(+0.10%) |
May 20, 2022 | 29.66 | 29.71 | 29.62 | 29.71 | 1,207 | -0.29(-0.96%) |
May 19, 2022 | 29.88 | 29.99 | 29.88 | 29.99 | 294 | +0.79(+2.71%) |
May 18, 2022 | 29.47 | 29.47 | 29.20 | 29.20 | 327 | -0.31(-1.05%) |
May 17, 2022 | 29.70 | 29.70 | 29.51 | 29.51 | 585 | -0.06(-0.19%) |
May 16, 2022 | 29.57 | 29.57 | 29.57 | 29.57 | 40 | +0.83(+2.90%) |
May 13, 2022 | 28.23 | 28.74 | 28.23 | 28.74 | 677 | +0.41(+1.45%) |
May 12, 2022 | 28.82 | 28.83 | 28.21 | 28.33 | 4,721 | -1.09(-3.70%) |
May 11, 2022 | 29.86 | 29.99 | 29.41 | 29.41 | 4,305 | +0.45(+1.55%) |
May 10, 2022 | 29.44 | 29.44 | 28.96 | 28.96 | 3,084 | -0.68(-2.30%) |
May 09, 2022 | 29.83 | 30.09 | 29.62 | 29.65 | 1,982 | -0.95(-3.12%) |
May 06, 2022 | 30.53 | 30.87 | 30.53 | 30.60 | 1,206 | -0.18(-0.57%) |
May 05, 2022 | 31.65 | 31.65 | 30.63 | 30.78 | 13,381 | -0.71(-2.25%) |
May 04, 2022 | 30.68 | 31.48 | 30.52 | 31.48 | 19,198 | +0.61(+1.97%) |
May 03, 2022 | 30.84 | 31.02 | 30.84 | 30.88 | 1,048 | -0.10(-0.32%) |
May 02, 2022 | 30.81 | 30.98 | 30.80 | 30.98 | 2,284 | -0.18(-0.58%) |
Apr 29, 2022 | 31.53 | 31.65 | 31.15 | 31.16 | 2,607 | -0.65(-2.05%) |
Apr 28, 2022 | 31.48 | 31.81 | 31.48 | 31.81 | 2,941 | -0.18(-0.57%) |
Apr 27, 2022 | 32.24 | 32.24 | 31.99 | 31.99 | 6,134 | -0.26(-0.79%) |
Apr 26, 2022 | 32.43 | 32.43 | 32.25 | 32.25 | 2,979 | -0.31(-0.96%) |
Apr 25, 2022 | 32.31 | 32.56 | 32.31 | 32.56 | 1,294 | -0.67(-2.01%) |
Apr 22, 2022 | 33.20 | 33.24 | 33.20 | 33.23 | 6,309 | -0.71(-2.08%) |
Apr 21, 2022 | 34.21 | 34.21 | 33.57 | 33.93 | 4,435 | -0.78(-2.23%) |
Apr 20, 2022 | 34.57 | 34.71 | 34.51 | 34.71 | 2,146 | +0.07(+0.19%) |
Apr 19, 2022 | 35.17 | 35.17 | 34.62 | 34.64 | 5,976 | -1.06(-2.97%) |
Apr 18, 2022 | 35.94 | 35.96 | 35.70 | 35.70 | 5,427 | +0.38(+1.07%) |
Apr 14, 2022 | 35.03 | 35.32 | 35.03 | 35.32 | 4,083 | -0.16(-0.46%) |
Apr 13, 2022 | 35.45 | 35.70 | 35.45 | 35.48 | 1,633 | +0.37(+1.05%) |
Apr 12, 2022 | 34.95 | 35.14 | 34.91 | 35.11 | 8,466 | +0.58(+1.68%) |
Apr 11, 2022 | 35.10 | 35.10 | 34.51 | 34.53 | 3,279 | +0.39(+1.15%) |
Apr 08, 2022 | 33.77 | 34.14 | 33.77 | 34.14 | 2,146 | +0.26(+0.76%) |
Apr 07, 2022 | 33.87 | 33.89 | 33.87 | 33.89 | 196 | +0.16(+0.48%) |
Apr 06, 2022 | 33.67 | 33.72 | 33.67 | 33.72 | 400 | +0.27(+0.82%) |
Apr 05, 2022 | 34.14 | 34.47 | 33.45 | 33.45 | 10,475 | -0.34(-0.99%) |
Apr 04, 2022 | 33.75 | 34.05 | 33.61 | 33.78 | 8,643 | -0.24(-0.70%) |
Apr 01, 2022 | 34.19 | 34.21 | 33.85 | 34.02 | 13,656 | -0.23(-0.67%) |
Mar 31, 2022 | 34.63 | 34.63 | 34.25 | 34.25 | 3,504 | -0.09(-0.27%) |
Mar 30, 2022 | 34.53 | 34.53 | 34.35 | 34.35 | 1,598 | +0.12(+0.34%) |
Mar 29, 2022 | 33.25 | 34.23 | 33.24 | 34.23 | 2,236 | -0.02(-0.07%) |
Mar 28, 2022 | 34.69 | 34.69 | 34.25 | 34.25 | 1,213 | -1.00(-2.83%) |
Mar 25, 2022 | 35.10 | 35.28 | 35.10 | 35.25 | 1,097 | -0.22(-0.62%) |
Mar 24, 2022 | 35.46 | 35.90 | 35.46 | 35.47 | 3,162 | +0.70(+2.00%) |
Mar 23, 2022 | 34.40 | 34.78 | 34.40 | 34.78 | 5,850 | +0.60(+1.77%) |
Mar 22, 2022 | 34.28 | 34.28 | 34.17 | 34.17 | 756 | -0.72(-2.06%) |
Mar 21, 2022 | 34.95 | 34.95 | 34.80 | 34.89 | 3,992 | +0.52(+1.52%) |
Mar 18, 2022 | 34.52 | 34.52 | 34.37 | 34.37 | 954 | -0.55(-1.57%) |
Mar 17, 2022 | 35.31 | 35.31 | 34.92 | 34.92 | 805 | +0.47(+1.35%) |
Mar 16, 2022 | 34.13 | 34.45 | 34.13 | 34.45 | 430 | +0.04(+0.11%) |
Mar 15, 2022 | 34.14 | 34.54 | 34.14 | 34.41 | 1,192 | -0.30(-0.86%) |
Mar 14, 2022 | 34.87 | 34.89 | 34.64 | 34.71 | 4,160 | -1.18(-3.28%) |
Mar 11, 2022 | 35.85 | 36.07 | 35.84 | 35.89 | 4,771 | -0.15(-0.43%) |
Mar 10, 2022 | 36.01 | 36.04 | 35.81 | 36.04 | 797 | +0.37(+1.03%) |
Mar 09, 2022 | 36.21 | 36.37 | 35.45 | 35.68 | 5,179 | -1.44(-3.88%) |
Mar 08, 2022 | 36.48 | 37.71 | 36.48 | 37.12 | 12,375 | +1.60(+4.50%) |
Mar 07, 2022 | 35.45 | 35.55 | 35.18 | 35.52 | 3,742 | +0.14(+0.39%) |
Mar 04, 2022 | 36.34 | 36.34 | 35.16 | 35.38 | 2,277 | +0.64(+1.85%) |
Mar 03, 2022 | 34.67 | 34.81 | 34.49 | 34.74 | 2,121 | -0.14(-0.40%) |
Mar 02, 2022 | 34.70 | 34.88 | 34.53 | 34.88 | 1,555 | -0.22(-0.63%) |