Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.79 | 31.19 | 30.79 | 31.18 | 11,261 | +1.15(+3.83%) |
May 27, 2022 | 29.85 | 30.11 | 29.85 | 30.03 | 675 | +0.62(+2.11%) |
May 26, 2022 | 29.41 | 29.41 | 29.41 | 29.41 | 198 | +0.51(+1.76%) |
May 25, 2022 | 28.86 | 29.02 | 28.86 | 28.90 | 8,423 | +0.55(+1.96%) |
May 24, 2022 | 28.80 | 28.81 | 28.34 | 28.34 | 1,359 | -3.27(-10.33%) |
May 23, 2022 | 31.61 | 31.61 | 31.61 | 31.61 | 186 | +3.27(+11.52%) |
May 20, 2022 | 28.89 | 29.09 | 28.34 | 28.34 | 2,610 | -0.30(-1.06%) |
May 19, 2022 | 28.44 | 28.77 | 28.35 | 28.65 | 5,648 | -0.43(-1.49%) |
May 18, 2022 | 29.12 | 29.15 | 29.08 | 29.08 | 1,380 | -0.49(-1.66%) |
May 17, 2022 | 29.35 | 29.57 | 29.27 | 29.57 | 10,799 | +1.27(+4.47%) |
May 16, 2022 | 28.30 | 28.30 | 28.30 | 28.30 | 430 | -0.34(-1.17%) |
May 13, 2022 | 28.64 | 28.64 | 28.64 | 28.64 | 173 | +1.17(+4.26%) |
May 12, 2022 | 27.68 | 27.75 | 27.47 | 27.47 | 6,328 | -0.54(-1.93%) |
May 11, 2022 | 28.45 | 28.45 | 28.01 | 28.01 | 699 | -0.10(-0.34%) |
May 10, 2022 | 28.62 | 28.62 | 28.10 | 28.11 | 801 | +0.02(+0.08%) |
May 09, 2022 | 28.14 | 28.27 | 28.08 | 28.08 | 9,997 | -0.94(-3.23%) |
May 06, 2022 | 29.05 | 29.11 | 28.93 | 29.02 | 1,443 | -2.30(-7.34%) |
May 05, 2022 | 33.68 | 33.68 | 31.32 | 31.32 | 1,685 | -0.37(-1.17%) |
May 04, 2022 | 31.55 | 31.69 | 31.55 | 31.69 | 553 | +0.01(+0.03%) |
May 03, 2022 | 31.50 | 31.68 | 31.50 | 31.68 | 660 | +0.55(+1.77%) |
May 02, 2022 | 31.45 | 31.48 | 31.13 | 31.13 | 2,114 | -0.62(-1.97%) |
Apr 29, 2022 | 34.03 | 34.03 | 31.74 | 31.75 | 5,702 | -0.43(-1.32%) |
Apr 28, 2022 | 31.84 | 32.18 | 31.84 | 32.18 | 1,093 | +0.48(+1.51%) |
Apr 27, 2022 | 33.35 | 33.35 | 31.70 | 31.70 | 976 | -0.48(-1.49%) |
Apr 25, 2022 | 32.18 | 120 | -1.04(-3.13%) | |||
Apr 22, 2022 | 35.60 | 35.60 | 33.22 | 33.22 | 2,333 | -1.79(-5.11%) |
Apr 21, 2022 | 35.02 | 35.02 | 35.01 | 35.01 | 726 | -0.30(-0.85%) |
Apr 20, 2022 | 35.23 | 35.31 | 35.21 | 35.31 | 3,910 | +0.97(+2.82%) |
Apr 19, 2022 | 34.22 | 34.38 | 34.18 | 34.34 | 3,536 | +0.48(+1.42%) |
Apr 18, 2022 | 33.76 | 33.97 | 33.76 | 33.86 | 7,579 | -0.16(-0.47%) |
Apr 13, 2022 | 34.02 | 0 | +0.26(+0.78%) | |||
Apr 12, 2022 | 35.80 | 35.80 | 33.76 | 33.76 | 716 | -0.33(-0.98%) |
Apr 11, 2022 | 32.35 | 34.33 | 32.35 | 34.09 | 15,232 | -0.21(-0.60%) |
Apr 08, 2022 | 34.04 | 34.30 | 34.04 | 34.30 | 5,284 | +0.63(+1.88%) |
Apr 07, 2022 | 33.54 | 33.75 | 33.54 | 33.66 | 2,313 | -1.59(-4.51%) |
Apr 05, 2022 | 35.25 | 115 | -0.05(-0.14%) | |||
Apr 04, 2022 | 35.41 | 35.41 | 35.27 | 35.30 | 621 | -0.31(-0.87%) |
Mar 31, 2022 | 35.61 | 0 | -0.46(-1.28%) | |||
Mar 30, 2022 | 36.07 | 36.07 | 36.07 | 36.07 | 552 | -0.31(-0.87%) |
Mar 29, 2022 | 36.22 | 36.38 | 36.15 | 36.38 | 2,105 | +0.26(+0.71%) |
Mar 28, 2022 | 35.95 | 36.13 | 35.95 | 36.13 | 822 | -0.13(-0.35%) |
Mar 25, 2022 | 36.26 | 36.26 | 36.26 | 36.26 | 213 | +0.03(+0.08%) |
Mar 24, 2022 | 35.96 | 36.23 | 35.96 | 36.23 | 642 | +0.12(+0.35%) |
Mar 23, 2022 | 36.33 | 36.46 | 36.11 | 36.11 | 9,321 | -0.31(-0.86%) |
Mar 22, 2022 | 36.42 | 36.42 | 36.42 | 36.42 | 175 | +0.00(+0.00%) |
Mar 18, 2022 | 36.42 | 39 | +0.12(+0.33%) | |||
Mar 17, 2022 | 35.89 | 36.30 | 35.89 | 36.30 | 6,121 | +0.99(+2.80%) |
Mar 16, 2022 | 35.27 | 35.32 | 35.27 | 35.31 | 525 | +1.00(+2.91%) |
Mar 15, 2022 | 34.65 | 34.65 | 34.16 | 34.31 | 4,060 | -0.93(-2.65%) |
Mar 14, 2022 | 35.24 | 35.24 | 35.24 | 35.24 | 187 | +0.02(+0.07%) |
Mar 11, 2022 | 35.50 | 35.50 | 35.22 | 35.22 | 543 | -0.02(-0.06%) |
Mar 09, 2022 | 35.24 | 147 | +0.71(+2.06%) | |||
Mar 08, 2022 | 34.89 | 34.89 | 34.53 | 34.53 | 1,245 | -0.96(-2.71%) |
Mar 03, 2022 | 35.49 | 1 | +0.19(+0.54%) | |||
Mar 02, 2022 | 35.23 | 35.30 | 35.23 | 35.30 | 3,870 | +0.49(+1.41%) |