Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.23 | 29.23 | 29.23 | 29.23 | 2 | -0.57(-1.92%) |
May 27, 2022 | 29.65 | 29.80 | 29.65 | 29.80 | 436 | +0.78(+2.71%) |
May 26, 2022 | 28.89 | 29.01 | 28.89 | 29.01 | 231 | +0.35(+1.22%) |
May 25, 2022 | 28.52 | 28.67 | 28.52 | 28.67 | 1,674 | +0.24(+0.83%) |
May 24, 2022 | 28.27 | 28.43 | 28.27 | 28.43 | 222 | -0.27(-0.95%) |
May 23, 2022 | 28.70 | 28.70 | 28.70 | 28.70 | 1 | +0.13(+0.47%) |
May 20, 2022 | 28.54 | 28.57 | 28.09 | 28.57 | 11,867 | +0.36(+1.27%) |
May 19, 2022 | 27.91 | 28.21 | 27.90 | 28.21 | 1,027 | +0.24(+0.84%) |
May 18, 2022 | 27.99 | 28.06 | 27.91 | 27.97 | 2,217 | -0.84(-2.92%) |
May 17, 2022 | 28.67 | 28.82 | 28.67 | 28.82 | 1,622 | +0.55(+1.94%) |
May 16, 2022 | 28.31 | 28.31 | 28.27 | 28.27 | 217 | -0.01(-0.03%) |
May 13, 2022 | 28.37 | 28.37 | 28.28 | 28.28 | 436 | +1.17(+4.33%) |
May 12, 2022 | 27.01 | 27.10 | 27.00 | 27.10 | 813 | +0.27(+1.02%) |
May 11, 2022 | 27.53 | 27.55 | 26.82 | 26.83 | 21,103 | -0.55(-2.01%) |
May 10, 2022 | 27.38 | 27.38 | 27.38 | 27.38 | 31 | +0.45(+1.66%) |
May 09, 2022 | 27.41 | 27.41 | 26.93 | 26.93 | 712 | -1.78(-6.19%) |
May 06, 2022 | 28.84 | 28.84 | 28.67 | 28.71 | 1,359 | -0.92(-3.11%) |
May 05, 2022 | 29.83 | 29.83 | 29.42 | 29.63 | 1,635 | -1.13(-3.68%) |
May 04, 2022 | 29.87 | 30.77 | 29.87 | 30.77 | 553 | +0.51(+1.69%) |
May 03, 2022 | 30.36 | 30.36 | 30.26 | 30.26 | 406 | -0.03(-0.09%) |
May 02, 2022 | 30.22 | 30.28 | 29.84 | 30.28 | 920 | +0.12(+0.40%) |
Apr 29, 2022 | 30.25 | 30.25 | 30.08 | 30.16 | 3,291 | -0.42(-1.37%) |
Apr 28, 2022 | 30.39 | 30.58 | 30.33 | 30.58 | 1,324 | +0.13(+0.42%) |
Apr 27, 2022 | 30.45 | 30.45 | 30.45 | 30.45 | 25 | -0.29(-0.96%) |
Apr 26, 2022 | 31.53 | 31.53 | 30.75 | 30.75 | 3,044 | -1.08(-3.41%) |
Apr 25, 2022 | 31.49 | 31.83 | 31.49 | 31.83 | 2,418 | +0.29(+0.93%) |
Apr 22, 2022 | 31.54 | 31.54 | 31.54 | 31.54 | 100 | -1.13(-3.45%) |
Apr 21, 2022 | 32.80 | 32.80 | 32.67 | 32.67 | 704 | -0.78(-2.33%) |
Apr 20, 2022 | 33.54 | 33.64 | 33.45 | 33.45 | 235 | +0.22(+0.67%) |
Apr 19, 2022 | 33.23 | 33.23 | 33.23 | 33.23 | 112 | +0.68(+2.09%) |
Apr 18, 2022 | 32.54 | 32.54 | 32.54 | 32.54 | 17 | -0.65(-1.95%) |
Apr 14, 2022 | 33.19 | 33.19 | 33.19 | 33.19 | 100 | -0.37(-1.09%) |
Apr 13, 2022 | 33.43 | 33.56 | 33.43 | 33.56 | 248 | +0.47(+1.42%) |
Apr 12, 2022 | 33.09 | 33.09 | 33.09 | 33.09 | 63 | -0.50(-1.47%) |
Apr 11, 2022 | 33.83 | 33.89 | 33.56 | 33.58 | 11,186 | -0.74(-2.16%) |
Apr 08, 2022 | 34.31 | 34.50 | 34.31 | 34.32 | 13,112 | -0.21(-0.61%) |
Apr 07, 2022 | 34.28 | 34.65 | 34.20 | 34.53 | 5,507 | +0.45(+1.32%) |
Apr 06, 2022 | 34.03 | 34.10 | 34.03 | 34.08 | 282 | -0.06(-0.18%) |
Apr 05, 2022 | 34.31 | 34.31 | 34.14 | 34.14 | 1,108 | -0.24(-0.70%) |
Apr 04, 2022 | 34.59 | 34.59 | 34.39 | 34.39 | 464 | -0.02(-0.06%) |
Apr 01, 2022 | 34.42 | 34.47 | 34.41 | 34.41 | 705 | +0.53(+1.58%) |
Mar 31, 2022 | 34.08 | 34.17 | 33.87 | 33.87 | 157,444 | -0.10(-0.29%) |
Mar 30, 2022 | 34.06 | 34.06 | 33.94 | 33.97 | 404 | -0.18(-0.52%) |
Mar 29, 2022 | 33.53 | 34.22 | 33.53 | 34.15 | 2,635 | +0.92(+2.76%) |
Mar 28, 2022 | 33.23 | 33.23 | 33.23 | 33.23 | 105 | +0.22(+0.67%) |
Mar 25, 2022 | 33.02 | 33.02 | 33.01 | 33.01 | 1,510 | -0.05(-0.16%) |
Mar 24, 2022 | 32.71 | 33.06 | 32.69 | 33.06 | 518 | +0.46(+1.40%) |
Mar 23, 2022 | 32.89 | 32.89 | 32.61 | 32.61 | 340 | -0.68(-2.04%) |
Mar 22, 2022 | 33.03 | 33.34 | 32.96 | 33.28 | 6,005 | +0.28(+0.84%) |
Mar 21, 2022 | 33.07 | 33.07 | 32.93 | 33.01 | 1,216 | -0.34(-1.01%) |
Mar 18, 2022 | 33.07 | 33.34 | 33.07 | 33.34 | 6,669 | +0.57(+1.75%) |
Mar 17, 2022 | 32.23 | 32.77 | 32.15 | 32.77 | 7,684 | +0.70(+2.17%) |
Mar 16, 2022 | 31.66 | 32.08 | 31.66 | 32.08 | 1,837 | +1.25(+4.04%) |
Mar 15, 2022 | 30.83 | 30.83 | 30.83 | 30.83 | 6 | +0.57(+1.89%) |
Mar 14, 2022 | 30.34 | 30.34 | 30.26 | 30.26 | 1,470 | -0.52(-1.70%) |
Mar 11, 2022 | 31.18 | 31.18 | 30.77 | 30.78 | 2,558 | -0.69(-2.18%) |
Mar 10, 2022 | 31.26 | 31.57 | 31.21 | 31.47 | 1,673 | -0.13(-0.41%) |
Mar 09, 2022 | 31.31 | 31.64 | 31.31 | 31.60 | 1,276 | +0.89(+2.89%) |
Mar 08, 2022 | 31.08 | 31.08 | 30.71 | 30.71 | 226 | -0.56(-1.80%) |
Mar 07, 2022 | 31.33 | 31.35 | 31.27 | 31.27 | 912 | -0.63(-1.97%) |
Mar 04, 2022 | 31.78 | 32.02 | 31.69 | 31.90 | 6,670 | -0.50(-1.53%) |
Mar 03, 2022 | 32.76 | 32.76 | 32.17 | 32.40 | 4,174 | -0.43(-1.30%) |
Mar 02, 2022 | 32.52 | 32.83 | 32.52 | 32.83 | 659 | +0.15(+0.47%) |