Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.00 | 31.00 | 30.92 | 30.92 | 519 | -0.33(-1.06%) |
May 30, 2022 | 30.98 | 31.25 | 30.98 | 31.25 | 983 | +0.31(+1.00%) |
May 27, 2022 | 30.68 | 30.94 | 30.68 | 30.94 | 867 | +0.43(+1.41%) |
May 26, 2022 | 30.59 | 30.60 | 30.51 | 30.51 | 406 | +0.38(+1.26%) |
May 24, 2022 | 30.13 | 62 | +0.53(+1.79%) | |||
May 20, 2022 | 29.60 | 0 | -0.52(-1.73%) | |||
May 19, 2022 | 29.60 | 30.12 | 29.60 | 30.12 | 1,634 | +0.34(+1.14%) |
May 18, 2022 | 29.78 | 29.78 | 29.78 | 29.78 | 207 | -0.47(-1.55%) |
May 17, 2022 | 30.28 | 30.28 | 30.25 | 30.25 | 677 | +0.32(+1.07%) |
May 16, 2022 | 29.82 | 30.03 | 29.82 | 29.93 | 1,087 | +0.09(+0.30%) |
May 13, 2022 | 29.53 | 29.84 | 29.53 | 29.84 | 648 | +0.95(+3.29%) |
May 12, 2022 | 29.10 | 29.10 | 28.89 | 28.89 | 1,200 | -0.45(-1.53%) |
May 11, 2022 | 29.60 | 29.67 | 29.34 | 29.34 | 2,707 | -0.26(-0.88%) |
May 10, 2022 | 29.84 | 29.89 | 29.27 | 29.60 | 2,403 | -0.24(-0.80%) |
May 09, 2022 | 30.27 | 30.27 | 29.76 | 29.84 | 5,131 | -0.71(-2.32%) |
May 06, 2022 | 30.55 | 30.61 | 30.51 | 30.55 | 2,626 | -0.13(-0.42%) |
May 05, 2022 | 31.39 | 31.39 | 30.68 | 30.68 | 2,093 | -0.78(-2.48%) |
May 04, 2022 | 31.17 | 31.46 | 31.10 | 31.46 | 965 | +0.37(+1.19%) |
May 03, 2022 | 30.80 | 31.09 | 30.80 | 31.09 | 1,443 | +0.36(+1.17%) |
May 02, 2022 | 30.78 | 30.78 | 30.44 | 30.73 | 2,558 | -0.06(-0.19%) |
Apr 29, 2022 | 31.17 | 31.17 | 30.79 | 30.79 | 366 | -0.57(-1.82%) |
Apr 28, 2022 | 30.84 | 31.36 | 30.84 | 31.36 | 1,002 | +0.79(+2.58%) |
Apr 27, 2022 | 30.71 | 30.71 | 30.57 | 30.57 | 985 | +0.07(+0.23%) |
Apr 26, 2022 | 30.85 | 30.85 | 30.50 | 30.50 | 4,381 | -0.30(-0.97%) |
Apr 25, 2022 | 30.94 | 30.94 | 30.50 | 30.80 | 6,482 | -0.54(-1.72%) |
Apr 22, 2022 | 31.80 | 31.80 | 31.32 | 31.34 | 1,119 | -0.57(-1.79%) |
Apr 21, 2022 | 32.78 | 32.78 | 31.91 | 31.91 | 3,360 | -0.77(-2.36%) |
Apr 20, 2022 | 32.59 | 32.69 | 32.59 | 32.68 | 998 | +0.07(+0.21%) |
Apr 19, 2022 | 32.61 | 32.61 | 32.61 | 32.61 | 366 | +0.15(+0.46%) |
Apr 18, 2022 | 32.33 | 32.59 | 32.33 | 32.46 | 1,974 | +0.00(+0.00%) |
Apr 14, 2022 | 32.46 | 0 | +0.02(+0.06%) | |||
Apr 13, 2022 | 32.26 | 32.44 | 32.26 | 32.44 | 715 | +0.25(+0.78%) |
Apr 12, 2022 | 32.46 | 32.46 | 32.17 | 32.19 | 4,130 | -0.12(-0.37%) |
Apr 11, 2022 | 32.38 | 32.38 | 32.28 | 32.31 | 2,596 | -0.10(-0.31%) |
Apr 08, 2022 | 32.38 | 32.42 | 32.38 | 32.41 | 453 | +0.37(+1.15%) |
Apr 07, 2022 | 32.32 | 32.32 | 32.04 | 32.04 | 1,114 | -0.16(-0.50%) |
Apr 06, 2022 | 32.45 | 32.45 | 32.20 | 32.20 | 3,091 | -0.30(-0.92%) |
Apr 05, 2022 | 32.68 | 32.68 | 32.50 | 32.50 | 700 | -0.24(-0.73%) |
Apr 04, 2022 | 32.37 | 32.74 | 32.37 | 32.74 | 6,472 | +0.25(+0.77%) |
Apr 01, 2022 | 32.55 | 32.59 | 32.34 | 32.49 | 1,983 | -0.09(-0.28%) |
Mar 31, 2022 | 32.77 | 32.77 | 32.58 | 32.58 | 1,568 | -0.09(-0.28%) |
Mar 30, 2022 | 32.70 | 32.70 | 32.67 | 32.67 | 15,380 | -0.10(-0.31%) |
Mar 29, 2022 | 32.49 | 32.77 | 32.46 | 32.77 | 28,693 | +0.23(+0.71%) |
Mar 28, 2022 | 32.59 | 32.59 | 32.54 | 32.54 | 1,283 | -0.15(-0.46%) |
Mar 24, 2022 | 32.69 | 18 | -0.09(-0.27%) | |||
Mar 23, 2022 | 33.00 | 33.00 | 32.77 | 32.78 | 805 | -0.22(-0.67%) |
Mar 22, 2022 | 32.85 | 33.03 | 32.85 | 33.00 | 4,204 | +0.19(+0.58%) |
Mar 21, 2022 | 32.65 | 32.81 | 32.65 | 32.81 | 2,521 | +0.34(+1.05%) |
Mar 18, 2022 | 32.33 | 32.54 | 32.33 | 32.47 | 950 | +0.15(+0.46%) |
Mar 17, 2022 | 32.15 | 32.33 | 32.15 | 32.32 | 1,409 | +0.48(+1.51%) |
Mar 16, 2022 | 31.60 | 31.84 | 31.60 | 31.84 | 499 | +0.32(+1.02%) |
Mar 15, 2022 | 31.37 | 31.52 | 31.36 | 31.52 | 1,306 | +0.01(+0.03%) |
Mar 14, 2022 | 32.04 | 32.04 | 31.51 | 31.51 | 952 | -0.53(-1.65%) |
Mar 11, 2022 | 32.13 | 32.15 | 32.04 | 32.04 | 986 | -0.02(-0.06%) |
Mar 10, 2022 | 31.97 | 32.06 | 31.90 | 32.06 | 1,119 | +0.10(+0.31%) |
Mar 09, 2022 | 31.76 | 31.96 | 31.76 | 31.96 | 1,176 | +0.29(+0.92%) |
Mar 08, 2022 | 31.65 | 31.94 | 31.65 | 31.67 | 10,175 | -0.11(-0.35%) |
Mar 07, 2022 | 31.78 | 31.78 | 31.78 | 31.78 | 626 | +0.00(+0.00%) |
Mar 04, 2022 | 31.57 | 31.78 | 31.57 | 31.78 | 2,939 | +0.21(+0.67%) |
Mar 03, 2022 | 31.69 | 31.71 | 31.57 | 31.57 | 2,240 | -0.15(-0.47%) |
Mar 02, 2022 | 31.59 | 31.72 | 31.59 | 31.72 | 796 | +0.47(+1.50%) |