Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.94 | 32.94 | 32.94 | 32.94 | 317 | +0.02(+0.06%) |
May 27, 2022 | 32.92 | 32.92 | 32.92 | 32.92 | 141 | +0.54(+1.66%) |
May 26, 2022 | 32.34 | 32.41 | 32.34 | 32.38 | 1,248 | +1.03(+3.30%) |
May 25, 2022 | 31.24 | 31.35 | 31.24 | 31.35 | 623 | +0.43(+1.39%) |
May 24, 2022 | 30.97 | 30.97 | 30.92 | 30.92 | 2,227 | -0.58(-1.84%) |
May 23, 2022 | 31.41 | 31.50 | 31.41 | 31.50 | 209 | +0.38(+1.22%) |
May 20, 2022 | 30.65 | 31.12 | 30.65 | 31.12 | 1,165 | -0.13(-0.40%) |
May 19, 2022 | 31.25 | 31.25 | 31.25 | 31.25 | 45 | +0.72(+2.37%) |
May 18, 2022 | 30.52 | 30.52 | 30.52 | 30.52 | 286 | -0.84(-2.69%) |
May 17, 2022 | 31.36 | 31.36 | 31.36 | 31.36 | 7 | +1.26(+4.18%) |
May 16, 2022 | 30.00 | 30.11 | 30.00 | 30.11 | 593 | -0.28(-0.91%) |
May 13, 2022 | 29.77 | 30.39 | 29.77 | 30.38 | 1,176 | +1.42(+4.91%) |
May 12, 2022 | 28.73 | 28.96 | 28.73 | 28.96 | 481 | +0.05(+0.17%) |
May 11, 2022 | 29.44 | 29.52 | 28.91 | 28.91 | 1,347 | -0.38(-1.29%) |
May 10, 2022 | 29.68 | 29.69 | 29.28 | 29.29 | 2,429 | +0.32(+1.11%) |
May 09, 2022 | 29.36 | 29.36 | 28.97 | 28.97 | 2,591 | -1.34(-4.42%) |
May 06, 2022 | 30.57 | 30.57 | 30.11 | 30.30 | 426 | -0.22(-0.74%) |
May 05, 2022 | 31.59 | 31.59 | 30.53 | 30.53 | 228 | -1.56(-4.85%) |
May 04, 2022 | 32.09 | 32.09 | 32.09 | 32.09 | 79 | +0.76(+2.44%) |
May 03, 2022 | 31.21 | 31.32 | 31.21 | 31.32 | 155 | +0.36(+1.16%) |
May 02, 2022 | 30.49 | 30.96 | 30.34 | 30.96 | 901 | +0.24(+0.78%) |
Apr 29, 2022 | 31.29 | 31.29 | 30.72 | 30.72 | 229 | -0.36(-1.14%) |
Apr 28, 2022 | 31.08 | 31.08 | 31.08 | 31.08 | 6 | +0.79(+2.62%) |
Apr 27, 2022 | 30.02 | 30.29 | 30.02 | 30.29 | 382 | +0.46(+1.53%) |
Apr 26, 2022 | 29.83 | 29.83 | 29.83 | 29.83 | 110 | -0.76(-2.49%) |
Apr 25, 2022 | 30.59 | 30.59 | 30.59 | 30.59 | 469 | -0.56(-1.78%) |
Apr 22, 2022 | 31.61 | 31.61 | 31.15 | 31.15 | 306 | -0.45(-1.43%) |
Apr 21, 2022 | 31.76 | 31.76 | 31.60 | 31.60 | 175 | -0.72(-2.23%) |
Apr 20, 2022 | 32.32 | 32.32 | 32.32 | 32.32 | 22 | -0.25(-0.77%) |
Apr 19, 2022 | 31.91 | 32.57 | 31.91 | 32.57 | 1,692 | +0.55(+1.72%) |
Apr 18, 2022 | 32.01 | 32.25 | 31.91 | 32.02 | 1,686 | -0.05(-0.16%) |
Apr 14, 2022 | 32.07 | 32.07 | 32.07 | 32.07 | 107 | -0.26(-0.81%) |
Apr 13, 2022 | 32.27 | 32.33 | 32.27 | 32.33 | 320 | +0.72(+2.27%) |
Apr 12, 2022 | 31.89 | 31.89 | 31.61 | 31.61 | 703 | -0.12(-0.38%) |
Apr 11, 2022 | 31.74 | 31.84 | 31.73 | 31.73 | 2,493 | -0.64(-1.97%) |
Apr 08, 2022 | 32.37 | 32.37 | 32.37 | 32.37 | 107 | -0.16(-0.49%) |
Apr 07, 2022 | 32.37 | 32.53 | 32.37 | 32.53 | 424 | -0.18(-0.56%) |
Apr 06, 2022 | 33.03 | 33.03 | 32.72 | 32.72 | 952 | -0.73(-2.20%) |
Apr 05, 2022 | 34.26 | 34.29 | 33.45 | 33.45 | 3,357 | -1.19(-3.43%) |
Apr 04, 2022 | 34.34 | 34.64 | 34.34 | 34.64 | 586 | +0.49(+1.45%) |
Apr 01, 2022 | 34.15 | 34.15 | 34.15 | 34.15 | 187 | +0.03(+0.08%) |
Mar 31, 2022 | 34.12 | 34.12 | 34.12 | 34.12 | 166 | -0.60(-1.73%) |
Mar 30, 2022 | 35.07 | 35.08 | 34.72 | 34.72 | 743 | -0.45(-1.29%) |
Mar 29, 2022 | 35.17 | 35.18 | 35.17 | 35.18 | 1,071 | +1.04(+3.05%) |
Mar 28, 2022 | 33.95 | 34.14 | 33.95 | 34.14 | 182 | +0.02(+0.05%) |
Mar 25, 2022 | 33.81 | 34.12 | 33.81 | 34.12 | 329 | -0.32(-0.94%) |
Mar 24, 2022 | 34.25 | 34.45 | 34.25 | 34.45 | 446 | +0.62(+1.85%) |
Mar 23, 2022 | 33.82 | 33.82 | 33.82 | 33.82 | 146 | -0.35(-1.03%) |
Mar 22, 2022 | 34.14 | 34.17 | 34.14 | 34.17 | 140 | +0.49(+1.47%) |
Mar 21, 2022 | 33.51 | 33.68 | 33.51 | 33.68 | 1,064 | -0.29(-0.84%) |
Mar 18, 2022 | 33.64 | 33.97 | 33.64 | 33.97 | 318 | +0.71(+2.13%) |
Mar 17, 2022 | 32.99 | 33.26 | 32.98 | 33.26 | 986 | -0.01(-0.04%) |
Mar 16, 2022 | 32.04 | 33.27 | 32.04 | 33.27 | 6,503 | +2.23(+7.19%) |
Mar 15, 2022 | 30.37 | 31.04 | 30.37 | 31.04 | 1,026 | +0.40(+1.30%) |
Mar 14, 2022 | 30.99 | 30.99 | 30.59 | 30.65 | 5,180 | -0.77(-2.44%) |
Mar 11, 2022 | 31.73 | 31.73 | 31.41 | 31.41 | 791 | -0.84(-2.59%) |
Mar 10, 2022 | 32.18 | 32.25 | 31.99 | 32.25 | 700 | -0.48(-1.46%) |
Mar 09, 2022 | 32.76 | 32.85 | 32.73 | 32.73 | 2,588 | +0.87(+2.73%) |
Mar 08, 2022 | 31.45 | 31.86 | 31.45 | 31.86 | 511 | +0.45(+1.43%) |
Mar 07, 2022 | 32.15 | 32.15 | 31.38 | 31.41 | 4,206 | -1.45(-4.43%) |
Mar 04, 2022 | 33.08 | 33.08 | 32.77 | 32.86 | 5,630 | -0.98(-2.89%) |
Mar 03, 2022 | 33.84 | 33.84 | 33.84 | 33.84 | 55 | -0.72(-2.08%) |
Mar 02, 2022 | 34.35 | 34.56 | 34.35 | 34.56 | 1,561 | +0.32(+0.93%) |