Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2022 | 33.06 | 0 | +0.57(+1.75%) | |||
May 26, 2022 | 32.49 | 32.49 | 32.49 | 32.49 | 131 | +1.19(+3.81%) |
May 20, 2022 | 31.30 | 4 | -0.04(-0.14%) | |||
May 18, 2022 | 31.34 | 0 | -1.69(-5.10%) | |||
May 17, 2022 | 33.03 | 33.03 | 33.03 | 33.03 | 300 | -0.01(-0.02%) |
May 16, 2022 | 33.04 | 33.04 | 33.04 | 33.04 | 302 | +0.39(+1.18%) |
May 13, 2022 | 32.81 | 32.81 | 32.65 | 32.65 | 4,284 | +1.00(+3.16%) |
May 12, 2022 | 31.65 | 31.65 | 31.65 | 31.65 | 910 | -0.28(-0.89%) |
May 10, 2022 | 31.93 | 120 | -0.18(-0.56%) | |||
May 09, 2022 | 32.44 | 32.44 | 32.03 | 32.11 | 12,270 | -1.89(-5.55%) |
May 05, 2022 | 34.00 | 1,097 | +0.54(+1.62%) | |||
May 04, 2022 | 33.46 | 33.46 | 33.46 | 33.46 | 148 | -0.37(-1.08%) |
May 03, 2022 | 33.82 | 33.82 | 33.82 | 33.82 | 245 | -0.95(-2.73%) |
May 02, 2022 | 34.77 | 34.77 | 34.77 | 34.77 | 290 | -0.31(-0.88%) |
Apr 29, 2022 | 34.70 | 35.27 | 34.45 | 35.09 | 7,664 | -0.30(-0.86%) |
Apr 28, 2022 | 35.39 | 35.39 | 35.39 | 35.39 | 251 | +1.20(+3.51%) |
Apr 27, 2022 | 34.69 | 34.69 | 34.19 | 34.19 | 1,266 | -1.23(-3.47%) |
Apr 26, 2022 | 35.42 | 35.42 | 35.42 | 35.42 | 532 | +0.79(+2.28%) |
Apr 25, 2022 | 35.09 | 35.10 | 34.63 | 34.63 | 3,400 | -1.47(-4.07%) |
Apr 21, 2022 | 36.10 | 0 | -0.18(-0.50%) | |||
Apr 20, 2022 | 36.70 | 36.70 | 36.28 | 36.28 | 440 | +1.31(+3.75%) |
Apr 19, 2022 | 34.97 | 34.97 | 34.97 | 34.97 | 234 | -1.40(-3.85%) |
Apr 18, 2022 | 36.37 | 36.37 | 36.37 | 36.37 | 358 | -0.44(-1.20%) |
Apr 14, 2022 | 36.54 | 36.81 | 36.50 | 36.81 | 9,357 | +1.08(+3.02%) |
Apr 13, 2022 | 35.73 | 35.73 | 35.73 | 35.73 | 393 | +0.12(+0.34%) |
Apr 12, 2022 | 35.75 | 36.03 | 35.61 | 35.61 | 2,350 | -1.20(-3.26%) |
Apr 11, 2022 | 36.89 | 36.89 | 36.64 | 36.81 | 609 | -0.95(-2.52%) |
Apr 08, 2022 | 37.74 | 37.90 | 37.38 | 37.76 | 6,250 | -0.07(-0.19%) |
Apr 06, 2022 | 37.83 | 41 | -0.69(-1.79%) | |||
Apr 05, 2022 | 38.52 | 38.52 | 38.52 | 38.52 | 558 | +0.37(+0.97%) |
Apr 04, 2022 | 38.15 | 38.15 | 38.15 | 38.15 | 577 | -1.69(-4.24%) |
Mar 28, 2022 | 39.84 | 10 | -0.58(-1.44%) | |||
Mar 25, 2022 | 40.42 | 40.42 | 40.42 | 40.42 | 295 | +0.49(+1.22%) |
Mar 23, 2022 | 39.94 | 2 | -0.06(-0.16%) | |||
Mar 22, 2022 | 39.92 | 40.00 | 39.92 | 40.00 | 5,207 | +0.18(+0.46%) |
Mar 21, 2022 | 39.87 | 39.87 | 39.81 | 39.81 | 344 | -0.52(-1.29%) |
Mar 17, 2022 | 40.34 | 12 | +0.75(+1.88%) | |||
Mar 16, 2022 | 39.00 | 39.59 | 39.00 | 39.59 | 455 | +1.99(+5.29%) |
Mar 15, 2022 | 37.60 | 37.60 | 37.60 | 37.60 | 608 | +0.18(+0.47%) |
Mar 10, 2022 | 37.42 | 60 | +0.20(+0.55%) | |||
Mar 09, 2022 | 37.22 | 37.22 | 37.22 | 37.22 | 572 | +1.78(+5.02%) |
Mar 08, 2022 | 35.44 | 35.44 | 35.44 | 35.44 | 329 | -1.16(-3.17%) |
Mar 07, 2022 | 36.45 | 36.60 | 36.45 | 36.60 | 2,548 | -0.54(-1.45%) |
Mar 04, 2022 | 37.14 | 37.14 | 37.14 | 37.14 | 174 | -2.01(-5.13%) |
Mar 03, 2022 | 39.15 | 39.15 | 39.15 | 39.15 | 261 | -0.74(-1.86%) |
Mar 02, 2022 | 39.89 | 39.89 | 39.89 | 39.89 | 241 | +1.61(+4.21%) |