Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.43 | 31.43 | 31.43 | 31.43 | 50 | -0.04(-0.13%) |
May 27, 2022 | 31.40 | 31.47 | 31.40 | 31.47 | 268 | +0.26(+0.85%) |
May 26, 2022 | 31.20 | 31.20 | 31.20 | 31.20 | 86 | +0.35(+1.13%) |
May 25, 2022 | 30.85 | 30.86 | 30.85 | 30.86 | 119 | -0.16(-0.51%) |
May 24, 2022 | 31.01 | 31.01 | 31.01 | 31.01 | 49 | -0.25(-0.80%) |
May 23, 2022 | 31.26 | 31.26 | 31.26 | 31.26 | 0 | +0.22(+0.72%) |
May 20, 2022 | 30.83 | 31.04 | 30.83 | 31.04 | 122 | +0.14(+0.47%) |
May 19, 2022 | 30.88 | 30.90 | 30.87 | 30.90 | 1,178 | +0.30(+0.99%) |
May 18, 2022 | 31.15 | 31.23 | 30.59 | 30.59 | 1,551 | -0.88(-2.80%) |
May 17, 2022 | 31.47 | 31.47 | 31.47 | 31.47 | 0 | +0.92(+3.02%) |
May 16, 2022 | 30.65 | 30.65 | 30.55 | 30.55 | 372 | -0.17(-0.55%) |
May 13, 2022 | 30.72 | 30.72 | 30.72 | 30.72 | 102 | +0.03(+0.11%) |
May 12, 2022 | 30.45 | 30.68 | 30.45 | 30.68 | 293 | -0.05(-0.16%) |
May 11, 2022 | 30.73 | 30.73 | 30.73 | 30.73 | 86 | -0.33(-1.06%) |
May 10, 2022 | 30.90 | 31.06 | 30.90 | 31.06 | 1,284 | -0.27(-0.87%) |
May 09, 2022 | 31.54 | 31.54 | 31.33 | 31.33 | 215 | -0.60(-1.88%) |
May 06, 2022 | 31.81 | 31.94 | 31.77 | 31.93 | 2,951 | -0.35(-1.09%) |
May 05, 2022 | 32.28 | 32.28 | 32.28 | 32.28 | 2 | -1.10(-3.30%) |
May 04, 2022 | 33.39 | 33.39 | 33.39 | 33.39 | 4 | -0.02(-0.06%) |
May 03, 2022 | 33.31 | 33.41 | 33.31 | 33.41 | 204 | +0.01(+0.03%) |
May 02, 2022 | 33.27 | 33.40 | 33.27 | 33.40 | 374 | +0.26(+0.79%) |
Apr 29, 2022 | 33.13 | 33.13 | 33.13 | 33.13 | 102 | -0.60(-1.79%) |
Apr 28, 2022 | 33.74 | 33.74 | 33.74 | 33.74 | 0 | +0.42(+1.27%) |
Apr 27, 2022 | 33.31 | 33.31 | 33.31 | 33.31 | 6 | +0.11(+0.34%) |
Apr 26, 2022 | 33.20 | 33.20 | 33.20 | 33.20 | 4 | -0.18(-0.54%) |
Apr 22, 2022 | 33.38 | 59 | -0.38(-1.13%) | |||
Apr 21, 2022 | 34.16 | 34.16 | 33.76 | 33.76 | 215 | -0.07(-0.21%) |
Apr 20, 2022 | 33.81 | 33.83 | 33.81 | 33.83 | 292 | +0.37(+1.10%) |
Apr 19, 2022 | 33.60 | 33.60 | 33.38 | 33.47 | 309 | -0.40(-1.17%) |
Apr 18, 2022 | 33.86 | 33.86 | 33.86 | 33.86 | 0 | +0.04(+0.12%) |
Apr 14, 2022 | 33.82 | 33.82 | 33.82 | 33.82 | 102 | -0.31(-0.91%) |
Apr 13, 2022 | 34.13 | 34.13 | 34.13 | 34.13 | 1 | -0.04(-0.11%) |
Apr 12, 2022 | 34.17 | 34.17 | 34.17 | 34.17 | 8 | -0.32(-0.93%) |
Apr 11, 2022 | 34.66 | 34.66 | 34.49 | 34.49 | 578 | -0.30(-0.87%) |
Apr 08, 2022 | 34.79 | 34.79 | 34.79 | 34.79 | 102 | +0.26(+0.76%) |
Apr 07, 2022 | 34.53 | 34.53 | 34.53 | 34.53 | 2 | -0.02(-0.05%) |
Apr 06, 2022 | 34.53 | 34.55 | 34.53 | 34.55 | 158 | -0.32(-0.92%) |
Apr 05, 2022 | 34.94 | 35.03 | 34.87 | 34.87 | 208 | -0.46(-1.30%) |
Apr 04, 2022 | 35.32 | 35.32 | 35.32 | 35.32 | 15 | +0.91(+2.65%) |
Apr 01, 2022 | 34.41 | 34.41 | 34.41 | 34.41 | 102 | +0.52(+1.54%) |
Mar 31, 2022 | 34.08 | 34.08 | 33.89 | 33.89 | 1,027 | -0.15(-0.44%) |
Mar 30, 2022 | 34.35 | 34.35 | 34.04 | 34.04 | 102 | -0.31(-0.92%) |
Mar 29, 2022 | 34.36 | 34.36 | 34.36 | 34.36 | 0 | +0.63(+1.88%) |
Mar 28, 2022 | 33.72 | 33.72 | 33.72 | 33.72 | 2 | +0.27(+0.81%) |
Mar 25, 2022 | 33.45 | 33.45 | 33.45 | 33.45 | 0 | -0.04(-0.12%) |
Mar 24, 2022 | 33.41 | 33.49 | 33.41 | 33.49 | 718 | +0.51(+1.54%) |
Mar 23, 2022 | 33.00 | 33.06 | 32.98 | 32.98 | 255 | -0.65(-1.92%) |
Mar 22, 2022 | 33.63 | 33.63 | 33.62 | 33.63 | 1,536 | +0.25(+0.74%) |
Mar 21, 2022 | 33.41 | 33.41 | 33.38 | 33.38 | 170 | -0.59(-1.74%) |
Mar 18, 2022 | 33.97 | 33.97 | 33.97 | 33.97 | 0 | +0.20(+0.58%) |
Mar 17, 2022 | 33.77 | 33.77 | 33.77 | 33.77 | 154 | -0.00(-0.01%) |
Mar 16, 2022 | 33.35 | 33.78 | 33.35 | 33.78 | 4,344 | +0.85(+2.57%) |
Mar 15, 2022 | 32.93 | 32.93 | 32.93 | 32.93 | 74 | +0.53(+1.64%) |
Mar 14, 2022 | 32.44 | 32.44 | 32.36 | 32.40 | 423 | +0.44(+1.38%) |
Mar 11, 2022 | 31.96 | 31.96 | 31.96 | 31.96 | 102 | -0.25(-0.78%) |
Mar 10, 2022 | 32.06 | 32.21 | 32.06 | 32.21 | 118 | -0.14(-0.45%) |
Mar 09, 2022 | 31.97 | 32.44 | 31.97 | 32.35 | 334 | +1.46(+4.72%) |
Mar 08, 2022 | 30.89 | 30.89 | 30.89 | 30.89 | 25 | +0.58(+1.90%) |
Mar 07, 2022 | 30.32 | 30.32 | 30.32 | 30.32 | 443 | -1.14(-3.61%) |
Mar 04, 2022 | 31.45 | 31.45 | 31.45 | 31.45 | 102 | -0.74(-2.30%) |
Mar 03, 2022 | 32.19 | 32.19 | 32.19 | 32.19 | 31 | -0.65(-1.97%) |
Mar 02, 2022 | 32.84 | 32.84 | 32.84 | 32.84 | 302 | +0.44(+1.36%) |