Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2022 | 36.06 | 22 | +1.95(+5.71%) | |||
May 25, 2022 | 34.11 | 19 | -0.49(-1.41%) | |||
May 23, 2022 | 34.60 | 0 | +0.00(+0.00%) | |||
May 20, 2022 | 35.00 | 35.00 | 34.60 | 34.60 | 228 | -1.45(-4.02%) |
May 17, 2022 | 36.05 | 123 | +1.23(+3.53%) | |||
May 13, 2022 | 34.82 | 10 | +2.20(+6.74%) | |||
May 12, 2022 | 32.84 | 32.84 | 32.62 | 32.62 | 522 | -0.38(-1.15%) |
May 11, 2022 | 31.80 | 33.74 | 31.50 | 33.00 | 2,847 | +3.09(+10.34%) |
May 10, 2022 | 29.95 | 29.95 | 29.43 | 29.91 | 609 | -0.08(-0.27%) |
May 09, 2022 | 30.39 | 30.39 | 29.99 | 29.99 | 327 | -1.52(-4.82%) |
May 06, 2022 | 31.51 | 31.51 | 31.46 | 31.51 | 336 | +0.05(+0.16%) |
May 05, 2022 | 31.56 | 31.95 | 31.46 | 31.46 | 405 | -0.43(-1.35%) |
May 04, 2022 | 31.66 | 31.89 | 31.31 | 31.89 | 600 | +0.52(+1.66%) |
May 03, 2022 | 31.43 | 31.43 | 31.25 | 31.37 | 317 | +1.01(+3.33%) |
May 02, 2022 | 30.34 | 30.36 | 30.34 | 30.36 | 669 | -1.89(-5.87%) |
Apr 29, 2022 | 32.49 | 32.49 | 32.25 | 32.25 | 225 | +0.02(+0.06%) |
Apr 27, 2022 | 32.23 | 0 | -0.34(-1.04%) | |||
Apr 26, 2022 | 32.50 | 32.57 | 32.50 | 32.57 | 280 | +0.23(+0.70%) |
Apr 25, 2022 | 32.93 | 32.93 | 32.34 | 32.34 | 510 | -1.76(-5.17%) |
Apr 22, 2022 | 34.10 | 34.10 | 34.10 | 34.10 | 154 | -0.55(-1.57%) |
Apr 21, 2022 | 34.65 | 34.65 | 34.65 | 34.65 | 172 | +0.20(+0.58%) |
Apr 20, 2022 | 34.52 | 34.52 | 34.45 | 34.45 | 368 | +0.56(+1.66%) |
Apr 19, 2022 | 33.75 | 33.89 | 33.56 | 33.89 | 550 | +0.39(+1.15%) |
Apr 18, 2022 | 33.73 | 33.73 | 33.50 | 33.50 | 428 | -0.19(-0.56%) |
Apr 14, 2022 | 33.83 | 33.83 | 33.69 | 33.69 | 339 | -0.25(-0.74%) |
Apr 13, 2022 | 33.15 | 33.94 | 33.15 | 33.94 | 452 | +0.80(+2.42%) |
Apr 12, 2022 | 33.34 | 33.34 | 33.14 | 33.14 | 300 | -0.86(-2.53%) |
Apr 08, 2022 | 34.00 | 75 | +0.28(+0.83%) | |||
Apr 06, 2022 | 33.72 | 50 | -0.28(-0.82%) | |||
Apr 05, 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 1,020 | -0.45(-1.32%) |
Apr 04, 2022 | 34.39 | 34.45 | 34.39 | 34.45 | 464 | +0.25(+0.75%) |
Apr 01, 2022 | 34.20 | 34.20 | 34.20 | 34.20 | 216 | -0.27(-0.78%) |
Mar 31, 2022 | 34.47 | 34.47 | 34.47 | 34.47 | 101 | -0.52(-1.49%) |
Mar 30, 2022 | 34.99 | 34.99 | 34.99 | 34.99 | 195 | -0.04(-0.11%) |
Mar 29, 2022 | 35.13 | 35.13 | 34.91 | 35.03 | 780 | +0.32(+0.92%) |
Mar 28, 2022 | 34.76 | 34.76 | 34.71 | 34.71 | 390 | -0.03(-0.09%) |
Mar 25, 2022 | 34.34 | 34.74 | 34.34 | 34.74 | 1,134 | +0.82(+2.42%) |
Mar 24, 2022 | 33.65 | 34.03 | 33.65 | 33.92 | 1,090 | +0.47(+1.41%) |
Mar 23, 2022 | 33.23 | 33.45 | 33.23 | 33.45 | 313 | +0.49(+1.49%) |
Mar 21, 2022 | 32.96 | 0 | +0.42(+1.29%) | |||
Mar 18, 2022 | 32.54 | 32.54 | 32.54 | 32.54 | 155 | +0.48(+1.50%) |
Mar 17, 2022 | 32.06 | 32.06 | 31.87 | 32.06 | 315 | +0.47(+1.49%) |
Mar 16, 2022 | 31.39 | 31.59 | 31.39 | 31.59 | 675 | +0.93(+3.03%) |
Mar 15, 2022 | 30.66 | 30.66 | 30.66 | 30.66 | 100 | +0.06(+0.20%) |
Mar 14, 2022 | 31.00 | 31.00 | 30.58 | 30.60 | 1,503 | -0.38(-1.23%) |
Mar 11, 2022 | 30.84 | 30.98 | 30.84 | 30.98 | 1,211 | +0.67(+2.21%) |
Mar 10, 2022 | 30.26 | 30.31 | 30.26 | 30.31 | 264 | -0.11(-0.36%) |
Mar 09, 2022 | 30.48 | 30.58 | 30.42 | 30.42 | 725 | +0.49(+1.64%) |
Mar 08, 2022 | 30.23 | 30.42 | 29.91 | 29.93 | 1,108 | +0.14(+0.46%) |
Mar 07, 2022 | 30.50 | 30.58 | 29.79 | 29.79 | 5,551 | -1.30(-4.17%) |
Mar 04, 2022 | 31.29 | 31.29 | 31.07 | 31.09 | 536 | -0.99(-3.10%) |
Mar 03, 2022 | 32.25 | 32.25 | 32.09 | 32.09 | 410 | +0.25(+0.78%) |
Mar 02, 2022 | 31.84 | 31.84 | 31.84 | 31.84 | 106 | +0.76(+2.44%) |