Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.89 | 35.25 | 34.53 | 34.89 | 244 | -1.13(-3.14%) |
May 26, 2022 | 36.02 | 0 | +0.42(+1.17%) | |||
May 25, 2022 | 35.60 | 35.60 | 35.60 | 35.60 | 2,041 | -0.05(-0.15%) |
May 24, 2022 | 35.66 | 35.66 | 35.66 | 35.66 | 3 | +0.07(+0.20%) |
May 23, 2022 | 35.59 | 35.59 | 35.59 | 35.59 | 246 | +0.83(+2.39%) |
May 19, 2022 | 34.76 | 0 | -0.23(-0.66%) | |||
May 18, 2022 | 34.99 | 34.99 | 34.99 | 34.99 | 77 | +0.25(+0.71%) |
May 17, 2022 | 34.76 | 34.76 | 34.74 | 34.74 | 1,320 | +0.66(+1.95%) |
May 16, 2022 | 34.16 | 34.16 | 34.08 | 34.08 | 286 | +0.74(+2.23%) |
May 13, 2022 | 33.34 | 33.34 | 33.34 | 33.34 | 100 | +0.51(+1.54%) |
May 12, 2022 | 32.83 | 32.83 | 32.83 | 32.83 | 83 | -0.39(-1.16%) |
May 11, 2022 | 33.16 | 33.22 | 33.16 | 33.22 | 73 | -0.03(-0.09%) |
May 10, 2022 | 33.24 | 33.24 | 33.24 | 33.24 | 2 | +0.29(+0.88%) |
May 09, 2022 | 32.95 | 32.95 | 32.95 | 32.95 | 8 | +0.12(+0.37%) |
May 06, 2022 | 32.84 | 32.87 | 32.84 | 32.84 | 100 | -0.46(-1.38%) |
May 05, 2022 | 33.45 | 33.45 | 33.30 | 33.30 | 1,922 | -0.17(-0.52%) |
May 04, 2022 | 33.15 | 33.47 | 33.15 | 33.47 | 256 | +0.07(+0.22%) |
May 03, 2022 | 33.40 | 33.40 | 33.40 | 33.40 | 28 | -0.03(-0.09%) |
Apr 29, 2022 | 33.42 | 0 | +0.60(+1.84%) | |||
Apr 28, 2022 | 32.82 | 32.82 | 32.82 | 32.82 | 16 | -0.28(-0.85%) |
Apr 27, 2022 | 32.96 | 33.10 | 32.96 | 33.10 | 2,119 | +0.19(+0.58%) |
Apr 26, 2022 | 33.15 | 33.60 | 32.71 | 32.91 | 170 | -0.10(-0.30%) |
Apr 22, 2022 | 33.01 | 900 | -0.12(-0.35%) | |||
Apr 21, 2022 | 33.23 | 33.23 | 33.12 | 33.12 | 1,274 | +0.11(+0.33%) |
Apr 20, 2022 | 33.02 | 33.02 | 33.02 | 33.02 | 37 | +0.15(+0.46%) |
Apr 19, 2022 | 32.87 | 32.87 | 32.75 | 32.87 | 2,366 | -0.46(-1.38%) |
Apr 14, 2022 | 33.33 | 0 | -0.04(-0.13%) | |||
Apr 13, 2022 | 33.37 | 33.37 | 33.37 | 33.37 | 60 | +0.16(+0.50%) |
Apr 12, 2022 | 33.20 | 33.20 | 33.20 | 33.20 | 2,809 | +0.38(+1.14%) |
Apr 11, 2022 | 32.83 | 32.83 | 32.83 | 32.83 | 2 | -0.68(-2.01%) |
Apr 08, 2022 | 33.38 | 33.51 | 33.38 | 33.51 | 249 | +0.58(+1.76%) |
Apr 07, 2022 | 32.87 | 32.92 | 32.87 | 32.92 | 122 | +0.05(+0.17%) |
Apr 06, 2022 | 32.58 | 32.87 | 32.58 | 32.87 | 227 | +0.28(+0.86%) |
Apr 05, 2022 | 32.59 | 32.59 | 32.59 | 32.59 | 42 | -0.71(-2.15%) |
Apr 04, 2022 | 33.31 | 33.31 | 33.30 | 33.30 | 40 | +0.30(+0.92%) |
Apr 01, 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 140 | -0.19(-0.57%) |
Mar 31, 2022 | 32.79 | 33.19 | 32.79 | 33.19 | 2,861 | +0.61(+1.87%) |
Mar 30, 2022 | 32.64 | 32.64 | 32.58 | 32.58 | 66 | -1.58(-4.61%) |
Mar 29, 2022 | 34.10 | 34.16 | 34.10 | 34.16 | 83 | +1.10(+3.33%) |
Mar 28, 2022 | 33.05 | 33.05 | 33.05 | 33.05 | 22 | -0.55(-1.62%) |
Mar 25, 2022 | 33.60 | 33.60 | 33.60 | 33.60 | 100 | -0.76(-2.22%) |
Mar 24, 2022 | 34.36 | 34.36 | 34.36 | 34.36 | 335 | +0.11(+0.34%) |
Mar 23, 2022 | 34.13 | 34.25 | 34.13 | 34.25 | 1,152 | +0.25(+0.73%) |
Mar 22, 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 414 | +0.26(+0.77%) |
Mar 21, 2022 | 33.74 | 33.74 | 33.74 | 33.74 | 105 | -0.32(-0.94%) |
Mar 18, 2022 | 33.68 | 34.06 | 33.68 | 34.06 | 7,959 | +0.19(+0.56%) |
Mar 16, 2022 | 33.87 | 650 | -0.44(-1.28%) | |||
Mar 15, 2022 | 33.86 | 34.31 | 33.86 | 34.31 | 1,474 | +1.19(+3.59%) |
Mar 14, 2022 | 33.12 | 33.12 | 33.12 | 33.12 | 48 | +0.56(+1.72%) |
Mar 11, 2022 | 32.56 | 32.56 | 32.56 | 32.56 | 10,802 | +0.00(+0.00%) |
Mar 10, 2022 | 32.56 | 32.56 | 32.56 | 32.56 | 5 | -0.04(-0.12%) |
Mar 09, 2022 | 32.96 | 32.96 | 32.60 | 32.60 | 1,318 | +0.02(+0.05%) |
Mar 08, 2022 | 32.90 | 32.90 | 32.59 | 32.59 | 95 | -0.20(-0.61%) |
Mar 07, 2022 | 32.78 | 32.78 | 32.78 | 32.78 | 1,236 | -0.49(-1.46%) |
Mar 04, 2022 | 33.27 | 33.27 | 33.27 | 33.27 | 100 | +0.36(+1.10%) |
Mar 02, 2022 | 32.91 | 1,000 | +0.33(+1.00%) |