Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2022 | 30.85 | 0 | -0.94(-2.96%) | |||
May 26, 2022 | 30.61 | 31.79 | 30.61 | 31.79 | 200 | +0.79(+2.55%) |
May 25, 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 1,111 | +0.00(+0.00%) |
May 23, 2022 | 31.00 | 60 | -0.99(-3.09%) | |||
May 19, 2022 | 31.99 | 0 | +0.71(+2.27%) | |||
May 18, 2022 | 31.28 | 31.28 | 31.28 | 31.28 | 164 | -1.72(-5.21%) |
May 17, 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 196 | +0.82(+2.55%) |
May 13, 2022 | 32.18 | 0 | +0.19(+0.59%) | |||
May 11, 2022 | 31.99 | 0 | +0.27(+0.85%) | |||
May 10, 2022 | 31.50 | 31.72 | 30.70 | 31.72 | 690 | +0.62(+1.99%) |
May 09, 2022 | 31.21 | 32.20 | 31.10 | 31.10 | 1,868 | -1.10(-3.42%) |
May 06, 2022 | 32.20 | 32.20 | 32.20 | 32.20 | 1,115 | +0.20(+0.63%) |
May 05, 2022 | 32.32 | 32.32 | 32.00 | 32.00 | 5,237 | -1.48(-4.42%) |
May 04, 2022 | 32.20 | 33.48 | 32.00 | 33.48 | 617 | +1.48(+4.62%) |
May 03, 2022 | 34.10 | 34.21 | 32.00 | 32.00 | 19,917 | -2.10(-6.16%) |
May 02, 2022 | 35.24 | 35.24 | 34.10 | 34.10 | 3,065 | -0.40(-1.16%) |
Apr 29, 2022 | 35.10 | 35.10 | 34.50 | 34.50 | 9,240 | -1.29(-3.60%) |
Apr 28, 2022 | 35.80 | 35.80 | 35.50 | 35.79 | 3,053 | +0.03(+0.08%) |
Apr 27, 2022 | 36.00 | 36.00 | 35.76 | 35.76 | 821 | -1.04(-2.83%) |
Apr 26, 2022 | 37.40 | 37.40 | 36.80 | 36.80 | 2,400 | -0.20(-0.54%) |
Apr 25, 2022 | 38.50 | 38.60 | 35.27 | 37.00 | 7,184 | -1.60(-4.15%) |
Apr 22, 2022 | 40.60 | 40.60 | 37.80 | 38.60 | 18,173 | -3.33(-7.94%) |
Apr 20, 2022 | 41.93 | 13 | +0.43(+1.04%) | |||
Apr 14, 2022 | 41.50 | 15 | -0.43(-1.03%) | |||
Apr 13, 2022 | 40.48 | 41.93 | 40.45 | 41.93 | 3,853 | +1.45(+3.58%) |
Apr 12, 2022 | 40.48 | 40.48 | 40.48 | 40.48 | 100 | -1.45(-3.46%) |
Apr 07, 2022 | 41.93 | 60 | -0.62(-1.46%) | |||
Apr 06, 2022 | 42.55 | 42.55 | 42.55 | 42.55 | 200 | -0.45(-1.05%) |
Apr 04, 2022 | 43.00 | 0 | +0.00(+0.00%) | |||
Apr 01, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 901 | -0.88(-1.99%) |
Mar 31, 2022 | 43.75 | 43.88 | 43.75 | 43.88 | 316 | -0.12(-0.28%) |
Mar 30, 2022 | 43.82 | 44.00 | 43.78 | 44.00 | 577 | -1.00(-2.22%) |
Mar 29, 2022 | 45.00 | 45.00 | 45.00 | 45.00 | 183 | -0.40(-0.88%) |
Mar 25, 2022 | 45.40 | 0 | +0.45(+1.00%) | |||
Mar 23, 2022 | 44.95 | 8 | +0.45(+1.01%) | |||
Mar 22, 2022 | 44.50 | 44.50 | 44.50 | 44.50 | 200 | -0.44(-0.98%) |
Mar 18, 2022 | 44.94 | 8 | +0.94(+2.14%) | |||
Mar 17, 2022 | 44.94 | 44.94 | 44.00 | 44.00 | 301 | +0.34(+0.78%) |
Mar 16, 2022 | 43.66 | 43.66 | 43.66 | 43.66 | 209 | -1.84(-4.04%) |
Mar 09, 2022 | 45.50 | 71 | -0.14(-0.31%) | |||
Mar 03, 2022 | 45.64 | 0 | +1.61(+3.66%) | |||
Mar 02, 2022 | 44.05 | 44.05 | 44.03 | 44.03 | 300 | -1.66(-3.63%) |