Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2022 | 29.72 | 36 | -0.28(-0.93%) | |||
May 26, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 276 | +0.56(+1.90%) |
May 25, 2022 | 29.20 | 29.44 | 29.20 | 29.44 | 495 | -0.06(-0.20%) |
May 24, 2022 | 28.50 | 29.51 | 24.36 | 29.50 | 8,436 | +2.14(+7.82%) |
May 23, 2022 | 28.77 | 28.77 | 27.36 | 27.36 | 740 | -2.17(-7.35%) |
May 20, 2022 | 27.00 | 29.53 | 27.00 | 29.53 | 1,206 | +0.61(+2.09%) |
May 19, 2022 | 29.75 | 30.20 | 28.93 | 28.93 | 1,346 | -0.57(-1.95%) |
May 18, 2022 | 29.53 | 29.53 | 29.01 | 29.50 | 1,146 | -0.35(-1.17%) |
May 17, 2022 | 29.43 | 30.00 | 29.20 | 29.85 | 3,824 | +0.34(+1.15%) |
May 16, 2022 | 31.00 | 31.00 | 29.25 | 29.51 | 1,948 | +0.01(+0.03%) |
May 13, 2022 | 28.80 | 29.55 | 28.48 | 29.50 | 2,485 | +0.50(+1.72%) |
May 12, 2022 | 27.80 | 29.36 | 27.65 | 29.00 | 6,358 | +1.38(+5.00%) |
May 11, 2022 | 28.12 | 28.12 | 27.62 | 27.62 | 471 | -2.38(-7.93%) |
May 10, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 377 | +1.50(+5.26%) |
May 09, 2022 | 28.50 | 28.50 | 28.50 | 28.50 | 265 | -1.40(-4.68%) |
May 06, 2022 | 29.95 | 30.50 | 29.70 | 29.90 | 9,511 | +0.10(+0.34%) |
May 05, 2022 | 29.74 | 30.00 | 29.00 | 29.80 | 3,659 | -0.29(-0.96%) |
May 04, 2022 | 28.52 | 30.09 | 28.52 | 30.09 | 1,589 | +1.25(+4.33%) |
May 03, 2022 | 26.07 | 28.84 | 26.07 | 28.84 | 9,192 | +1.26(+4.57%) |
May 02, 2022 | 27.99 | 28.20 | 25.19 | 27.58 | 3,130 | -0.37(-1.32%) |
Apr 29, 2022 | 26.77 | 27.95 | 26.77 | 27.95 | 2,448 | +0.15(+0.54%) |
Apr 28, 2022 | 28.28 | 28.28 | 26.00 | 27.80 | 3,282 | -1.30(-4.47%) |
Apr 27, 2022 | 29.19 | 29.19 | 29.10 | 29.10 | 513 | -0.20(-0.68%) |
Apr 26, 2022 | 29.40 | 29.40 | 29.01 | 29.30 | 688 | -1.20(-3.93%) |
Apr 25, 2022 | 29.36 | 30.50 | 29.25 | 30.50 | 4,345 | -0.50(-1.61%) |
Apr 21, 2022 | 31.00 | 468 | +0.23(+0.75%) | |||
Apr 20, 2022 | 30.77 | 30.77 | 30.77 | 30.77 | 507 | -0.40(-1.28%) |
Apr 19, 2022 | 32.00 | 32.00 | 31.17 | 31.17 | 2,860 | -0.35(-1.11%) |
Apr 18, 2022 | 31.28 | 32.10 | 31.10 | 31.52 | 3,804 | +0.21(+0.67%) |
Apr 14, 2022 | 31.00 | 31.36 | 31.00 | 31.31 | 799 | +0.19(+0.61%) |
Apr 13, 2022 | 34.47 | 34.47 | 31.12 | 31.12 | 5,138 | -2.68(-7.93%) |
Apr 12, 2022 | 33.70 | 33.87 | 33.70 | 33.80 | 1,493 | +0.05(+0.15%) |
Apr 11, 2022 | 33.99 | 34.84 | 32.97 | 33.75 | 7,216 | +0.04(+0.12%) |
Apr 08, 2022 | 36.25 | 36.27 | 31.05 | 33.71 | 10,578 | -1.20(-3.42%) |
Apr 07, 2022 | 32.60 | 35.00 | 31.07 | 34.91 | 16,777 | +2.77(+8.64%) |
Apr 06, 2022 | 30.00 | 33.26 | 29.90 | 32.13 | 6,329 | +2.23(+7.46%) |
Apr 05, 2022 | 30.05 | 30.15 | 29.75 | 29.90 | 4,514 | -0.28(-0.93%) |
Apr 04, 2022 | 29.37 | 30.30 | 29.37 | 30.18 | 2,043 | +0.43(+1.45%) |
Apr 01, 2022 | 28.90 | 30.00 | 28.90 | 29.75 | 5,548 | +0.45(+1.54%) |
Mar 31, 2022 | 29.00 | 29.74 | 28.95 | 29.30 | 5,635 | -0.10(-0.34%) |
Mar 30, 2022 | 29.75 | 29.75 | 28.85 | 29.40 | 3,040 | -0.58(-1.93%) |
Mar 29, 2022 | 30.00 | 30.00 | 29.50 | 29.98 | 2,441 | -0.40(-1.32%) |
Mar 28, 2022 | 30.39 | 30.40 | 29.43 | 30.38 | 1,428 | +1.38(+4.76%) |
Mar 25, 2022 | 29.27 | 29.27 | 29.00 | 29.00 | 1,412 | -0.27(-0.92%) |
Mar 24, 2022 | 28.50 | 30.39 | 28.50 | 29.27 | 2,834 | +0.27(+0.93%) |
Mar 23, 2022 | 28.75 | 29.00 | 28.46 | 29.00 | 2,659 | +0.00(+0.00%) |
Mar 22, 2022 | 28.76 | 29.50 | 28.45 | 29.00 | 3,686 | +0.64(+2.26%) |
Mar 21, 2022 | 29.01 | 29.30 | 27.91 | 28.36 | 6,260 | -0.47(-1.63%) |
Mar 18, 2022 | 27.55 | 29.11 | 27.00 | 28.83 | 4,956 | +1.11(+4.01%) |
Mar 17, 2022 | 27.50 | 27.75 | 27.10 | 27.72 | 2,312 | +0.78(+2.89%) |
Mar 16, 2022 | 28.00 | 28.75 | 26.94 | 26.94 | 3,096 | -0.21(-0.77%) |
Mar 15, 2022 | 27.62 | 28.00 | 27.15 | 27.15 | 4,854 | -0.39(-1.42%) |
Mar 14, 2022 | 28.50 | 29.00 | 26.43 | 27.54 | 5,206 | -1.02(-3.57%) |
Mar 11, 2022 | 29.00 | 29.50 | 28.56 | 28.56 | 2,707 | -0.34(-1.18%) |
Mar 10, 2022 | 30.00 | 30.00 | 28.30 | 28.90 | 15,200 | -0.85(-2.86%) |
Mar 09, 2022 | 30.91 | 30.91 | 28.50 | 29.75 | 5,191 | -0.06(-0.20%) |
Mar 08, 2022 | 30.00 | 30.50 | 28.50 | 29.81 | 20,013 | -0.69(-2.26%) |
Mar 07, 2022 | 29.90 | 30.50 | 28.00 | 30.50 | 4,264 | +0.50(+1.67%) |
Mar 04, 2022 | 30.39 | 30.39 | 27.17 | 30.00 | 10,511 | +0.97(+3.34%) |
Mar 03, 2022 | 28.45 | 29.03 | 28.45 | 29.03 | 5,518 | +0.58(+2.03%) |
Mar 02, 2022 | 28.50 | 28.50 | 28.10 | 28.45 | 2,892 | -0.25(-0.86%) |