Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.92 | 33.92 | 33.67 | 33.67 | 941 | -0.19(-0.55%) |
May 27, 2022 | 33.79 | 33.86 | 33.79 | 33.86 | 179 | +1.51(+4.68%) |
May 26, 2022 | 32.34 | 32.34 | 32.34 | 32.34 | 47 | +1.14(+3.64%) |
May 25, 2022 | 31.21 | 31.21 | 31.21 | 31.21 | 4 | +0.42(+1.35%) |
May 24, 2022 | 30.79 | 30.79 | 30.79 | 30.79 | 33 | -0.96(-3.01%) |
May 23, 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 21 | +0.24(+0.75%) |
May 20, 2022 | 31.51 | 31.51 | 31.51 | 31.51 | 62 | -0.37(-1.17%) |
May 19, 2022 | 31.88 | 31.88 | 31.88 | 31.88 | 65 | +0.49(+1.55%) |
May 18, 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 109 | -1.09(-3.35%) |
May 17, 2022 | 32.49 | 32.49 | 32.49 | 32.49 | 23 | +1.45(+4.67%) |
May 16, 2022 | 31.04 | 31.04 | 31.04 | 31.04 | 105 | -0.38(-1.22%) |
May 13, 2022 | 31.62 | 31.62 | 31.38 | 31.42 | 1,208 | +1.29(+4.28%) |
May 12, 2022 | 30.00 | 30.13 | 29.95 | 30.13 | 517 | +0.32(+1.06%) |
May 11, 2022 | 30.08 | 30.11 | 29.81 | 29.81 | 659 | -0.74(-2.41%) |
May 10, 2022 | 30.34 | 30.83 | 30.19 | 30.55 | 1,164 | +0.23(+0.75%) |
May 09, 2022 | 31.18 | 31.28 | 30.32 | 30.32 | 993 | -1.56(-4.88%) |
May 06, 2022 | 31.92 | 31.92 | 31.88 | 31.88 | 297 | -0.07(-0.23%) |
May 05, 2022 | 31.95 | 31.95 | 31.95 | 31.95 | 131 | -1.40(-4.21%) |
May 04, 2022 | 33.35 | 33.35 | 33.35 | 33.35 | 98 | +1.20(+3.73%) |
May 03, 2022 | 32.20 | 32.20 | 32.16 | 32.16 | 156 | +0.38(+1.18%) |
May 02, 2022 | 31.23 | 31.78 | 31.23 | 31.78 | 1,860 | +0.63(+2.03%) |
Apr 29, 2022 | 31.66 | 31.94 | 31.15 | 31.15 | 2,144 | -0.74(-2.32%) |
Apr 28, 2022 | 31.42 | 32.06 | 31.42 | 31.89 | 2,402 | +0.89(+2.87%) |
Apr 27, 2022 | 31.16 | 31.24 | 31.00 | 31.00 | 784 | -0.16(-0.50%) |
Apr 26, 2022 | 31.15 | 31.15 | 31.15 | 31.15 | 161 | -0.81(-2.52%) |
Apr 25, 2022 | 31.93 | 31.96 | 31.93 | 31.96 | 448 | +0.02(+0.07%) |
Apr 22, 2022 | 31.94 | 31.94 | 31.94 | 31.94 | 100 | -0.58(-1.79%) |
Apr 21, 2022 | 32.52 | 32.52 | 32.52 | 32.52 | 0 | -0.74(-2.24%) |
Apr 20, 2022 | 33.27 | 33.39 | 33.26 | 33.26 | 285 | +0.28(+0.83%) |
Apr 19, 2022 | 32.99 | 32.99 | 32.99 | 32.99 | 32 | +0.56(+1.74%) |
Apr 18, 2022 | 32.42 | 34.27 | 32.42 | 32.42 | 9,388 | -0.12(-0.37%) |
Apr 14, 2022 | 32.54 | 32.54 | 32.54 | 32.54 | 100 | -0.74(-2.23%) |
Apr 13, 2022 | 33.19 | 33.40 | 33.19 | 33.28 | 426 | +0.74(+2.26%) |
Apr 12, 2022 | 33.20 | 33.20 | 32.55 | 32.55 | 486 | -0.13(-0.40%) |
Apr 11, 2022 | 32.74 | 32.74 | 32.68 | 32.68 | 117 | -0.83(-2.48%) |
Apr 08, 2022 | 33.51 | 33.51 | 33.51 | 33.51 | 255 | -0.52(-1.54%) |
Apr 07, 2022 | 34.03 | 34.03 | 34.03 | 34.03 | 14 | +0.25(+0.74%) |
Apr 06, 2022 | 33.99 | 34.14 | 33.57 | 33.79 | 1,713 | -0.79(-2.30%) |
Apr 05, 2022 | 34.58 | 34.58 | 34.58 | 34.58 | 26 | -1.33(-3.69%) |
Apr 04, 2022 | 35.90 | 35.90 | 35.90 | 35.90 | 95 | +0.27(+0.76%) |
Apr 01, 2022 | 35.63 | 35.63 | 35.63 | 35.63 | 100 | -0.53(-1.47%) |
Mar 31, 2022 | 36.17 | 36.17 | 36.17 | 36.17 | 5 | -0.75(-2.03%) |
Mar 30, 2022 | 37.43 | 37.43 | 36.92 | 36.92 | 663 | -0.98(-2.60%) |
Mar 29, 2022 | 37.50 | 37.90 | 37.50 | 37.90 | 293 | +1.03(+2.80%) |
Mar 28, 2022 | 36.87 | 36.87 | 36.87 | 36.87 | 64 | -0.01(-0.03%) |
Mar 25, 2022 | 36.91 | 36.91 | 36.88 | 36.88 | 306 | -0.41(-1.11%) |
Mar 24, 2022 | 37.18 | 37.29 | 37.18 | 37.29 | 317 | +1.01(+2.79%) |
Mar 23, 2022 | 36.78 | 36.78 | 36.28 | 36.28 | 508 | -0.78(-2.10%) |
Mar 22, 2022 | 37.06 | 37.06 | 37.06 | 37.06 | 20 | +0.54(+1.48%) |
Mar 21, 2022 | 36.82 | 36.96 | 36.49 | 36.51 | 566 | -0.40(-1.08%) |
Mar 18, 2022 | 36.91 | 36.91 | 36.91 | 36.91 | 100 | +0.81(+2.25%) |
Mar 17, 2022 | 35.48 | 36.10 | 35.48 | 36.10 | 361 | +0.43(+1.21%) |
Mar 16, 2022 | 34.31 | 35.67 | 34.31 | 35.67 | 205 | +1.86(+5.49%) |
Mar 15, 2022 | 33.81 | 33.81 | 33.81 | 33.81 | 11 | +0.87(+2.64%) |
Mar 14, 2022 | 32.94 | 32.94 | 32.94 | 32.94 | 6,527 | -0.62(-1.84%) |
Mar 11, 2022 | 34.69 | 34.86 | 33.56 | 33.56 | 1,069 | -0.71(-2.08%) |
Mar 10, 2022 | 34.24 | 34.27 | 34.27 | 219 | -0.46(-1.33%) | |
Mar 09, 2022 | 34.19 | 34.74 | 34.19 | 34.73 | 1,093 | +1.45(+4.36%) |
Mar 08, 2022 | 32.66 | 33.71 | 32.66 | 33.29 | 1,124 | +0.41(+1.25%) |
Mar 07, 2022 | 34.18 | 34.18 | 32.87 | 32.87 | 3,346 | -1.51(-4.39%) |
Mar 04, 2022 | 35.39 | 35.39 | 34.38 | 34.38 | 998 | -1.52(-4.23%) |
Mar 03, 2022 | 35.97 | 35.97 | 35.85 | 35.90 | 371 | -0.66(-1.82%) |
Mar 02, 2022 | 36.22 | 36.69 | 35.92 | 36.57 | 1,701 | +0.80(+2.23%) |