Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.05 | 1 | -0.45(-1.34%) | |||
May 27, 2022 | 33.05 | 33.50 | 33.05 | 33.50 | 4,016 | +0.45(+1.36%) |
May 26, 2022 | 33.75 | 33.75 | 33.05 | 33.05 | 1,390 | +0.00(+0.00%) |
May 25, 2022 | 35.00 | 35.00 | 33.05 | 33.05 | 1,048 | +0.00(+0.00%) |
May 24, 2022 | 33.70 | 33.70 | 33.05 | 33.05 | 2,502 | -0.85(-2.51%) |
May 23, 2022 | 34.25 | 34.45 | 33.90 | 33.90 | 3,200 | -0.35(-1.02%) |
May 20, 2022 | 34.20 | 34.25 | 34.05 | 34.25 | 2,150 | +0.00(+0.00%) |
May 18, 2022 | 34.25 | 0 | -0.27(-0.78%) | |||
May 17, 2022 | 34.05 | 34.52 | 34.05 | 34.52 | 861 | -0.03(-0.09%) |
May 16, 2022 | 35.65 | 35.73 | 34.55 | 34.55 | 3,265 | -1.10(-3.09%) |
May 12, 2022 | 35.65 | 13 | -0.35(-0.97%) | |||
May 11, 2022 | 35.00 | 36.00 | 34.50 | 36.00 | 1,362 | +0.85(+2.42%) |
May 10, 2022 | 35.15 | 35.15 | 34.75 | 35.15 | 600 | -0.85(-2.36%) |
May 03, 2022 | 36.00 | 7 | -0.55(-1.50%) | |||
May 02, 2022 | 36.75 | 36.75 | 36.55 | 36.55 | 4,200 | -0.45(-1.22%) |
Apr 29, 2022 | 37.50 | 37.50 | 37.00 | 37.00 | 10,406 | -0.55(-1.46%) |
Apr 28, 2022 | 38.25 | 38.25 | 37.55 | 37.55 | 4,410 | -1.45(-3.72%) |
Apr 27, 2022 | 40.55 | 40.55 | 39.00 | 39.00 | 3,214 | -3.06(-7.28%) |
Apr 26, 2022 | 42.06 | 42.10 | 42.06 | 42.06 | 328 | +0.00(+0.00%) |
Apr 25, 2022 | 42.56 | 42.56 | 42.06 | 42.06 | 2,450 | -0.94(-2.19%) |
Apr 22, 2022 | 42.75 | 43.00 | 41.51 | 43.00 | 3,100 | -0.50(-1.15%) |
Apr 21, 2022 | 43.50 | 43.62 | 43.50 | 43.50 | 5,314 | +0.00(+0.00%) |
Apr 20, 2022 | 43.00 | 43.50 | 43.00 | 43.50 | 5,141 | +1.00(+2.35%) |
Apr 14, 2022 | 42.50 | 0 | +0.50(+1.19%) | |||
Apr 13, 2022 | 42.00 | 42.00 | 42.00 | 42.00 | 135 | +0.00(+0.00%) |
Apr 12, 2022 | 42.00 | 42.00 | 42.00 | 42.00 | 200 | +0.48(+1.16%) |
Apr 08, 2022 | 41.52 | 0 | +0.01(+0.02%) | |||
Apr 06, 2022 | 41.51 | 0 | -0.24(-0.57%) | |||
Apr 01, 2022 | 41.75 | 0 | -0.25(-0.60%) | |||
Mar 31, 2022 | 42.00 | 42.00 | 42.00 | 42.00 | 100 | -0.25(-0.59%) |
Mar 24, 2022 | 42.25 | 0 | +0.74(+1.78%) | |||
Mar 18, 2022 | 41.51 | 0 | -0.29(-0.69%) | |||
Mar 17, 2022 | 41.51 | 41.80 | 41.51 | 41.80 | 1,200 | +0.29(+0.70%) |
Mar 14, 2022 | 41.51 | 0 | +0.00(+0.00%) | |||
Mar 11, 2022 | 41.51 | 41.51 | 41.51 | 41.51 | 262 | +0.00(+0.00%) |
Mar 08, 2022 | 41.51 | 7 | +0.00(+0.00%) | |||
Mar 07, 2022 | 42.00 | 42.00 | 41.51 | 41.51 | 1,122 | -0.74(-1.75%) |
Mar 04, 2022 | 42.25 | 42.25 | 42.25 | 42.25 | 401 | +0.15(+0.36%) |
Mar 03, 2022 | 42.10 | 42.10 | 42.10 | 42.10 | 200 | +0.59(+1.42%) |