Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.36 | 99 | +0.46(+1.31%) | |||
May 27, 2022 | 35.01 | 35.01 | 34.63 | 34.91 | 1,139 | +0.02(+0.07%) |
May 25, 2022 | 34.88 | 598 | +1.26(+3.75%) | |||
May 24, 2022 | 33.31 | 33.62 | 33.31 | 33.62 | 530 | +0.72(+2.20%) |
May 20, 2022 | 32.90 | 240 | -0.66(-1.96%) | |||
May 19, 2022 | 32.63 | 33.56 | 32.63 | 33.56 | 506 | +0.28(+0.83%) |
May 18, 2022 | 33.79 | 34.34 | 33.28 | 33.28 | 2,010 | -0.40(-1.18%) |
May 17, 2022 | 33.68 | 33.68 | 33.68 | 33.68 | 476 | +0.18(+0.55%) |
May 16, 2022 | 34.17 | 34.22 | 33.49 | 33.49 | 793 | -1.23(-3.53%) |
May 13, 2022 | 34.10 | 34.91 | 33.70 | 34.72 | 3,147 | +0.14(+0.39%) |
May 11, 2022 | 34.58 | 27 | +0.70(+2.07%) | |||
May 10, 2022 | 34.05 | 34.05 | 33.09 | 33.88 | 3,514 | -0.59(-1.72%) |
May 09, 2022 | 34.90 | 34.90 | 34.04 | 34.48 | 7,245 | +0.44(+1.29%) |
May 05, 2022 | 34.04 | 5 | -0.92(-2.64%) | |||
May 04, 2022 | 34.94 | 34.96 | 34.94 | 34.96 | 477 | +0.25(+0.73%) |
May 03, 2022 | 34.57 | 34.71 | 34.40 | 34.71 | 5,427 | +0.41(+1.19%) |
May 02, 2022 | 34.30 | 34.30 | 34.30 | 34.30 | 204 | -0.37(-1.07%) |
Apr 29, 2022 | 34.67 | 34.67 | 34.67 | 34.67 | 1,467 | +0.41(+1.19%) |
Apr 28, 2022 | 34.26 | 34.26 | 34.26 | 34.26 | 208 | +0.00(+0.00%) |
Apr 27, 2022 | 33.95 | 34.26 | 33.95 | 34.26 | 2,196 | -0.05(-0.14%) |
Apr 26, 2022 | 35.03 | 35.03 | 34.27 | 34.31 | 1,921 | -0.70(-2.00%) |
Apr 25, 2022 | 35.74 | 35.74 | 34.11 | 35.01 | 29,451 | -1.02(-2.83%) |
Apr 22, 2022 | 36.03 | 36.03 | 36.03 | 36.03 | 533 | -0.18(-0.51%) |
Apr 21, 2022 | 36.14 | 36.28 | 35.89 | 36.22 | 6,762 | -0.23(-0.64%) |
Apr 20, 2022 | 36.37 | 36.72 | 35.94 | 36.45 | 2,761 | +0.26(+0.73%) |
Apr 19, 2022 | 35.97 | 36.69 | 35.72 | 36.19 | 5,394 | +0.07(+0.19%) |
Apr 18, 2022 | 35.89 | 36.12 | 35.69 | 36.12 | 4,086 | +0.23(+0.65%) |
Apr 14, 2022 | 35.91 | 36.19 | 35.89 | 35.89 | 7,485 | -0.42(-1.15%) |
Apr 13, 2022 | 36.31 | 36.31 | 36.31 | 36.31 | 663 | +0.23(+0.65%) |
Apr 12, 2022 | 36.03 | 36.08 | 36.03 | 36.07 | 1,731 | -0.88(-2.39%) |
Apr 08, 2022 | 36.96 | 298 | +1.05(+2.93%) | |||
Apr 07, 2022 | 35.91 | 36.06 | 35.61 | 35.91 | 6,636 | -0.14(-0.38%) |
Apr 06, 2022 | 36.22 | 36.25 | 36.00 | 36.04 | 4,082 | -0.38(-1.04%) |
Apr 05, 2022 | 36.28 | 36.57 | 36.22 | 36.42 | 6,840 | +0.05(+0.13%) |
Apr 04, 2022 | 36.28 | 36.57 | 36.16 | 36.37 | 7,358 | -0.47(-1.27%) |
Apr 01, 2022 | 36.37 | 37.18 | 36.37 | 36.84 | 3,770 | +0.35(+0.96%) |
Mar 31, 2022 | 36.66 | 36.69 | 36.49 | 36.49 | 1,821 | +0.01(+0.03%) |
Mar 30, 2022 | 36.88 | 36.88 | 36.48 | 36.48 | 5,018 | -0.45(-1.21%) |
Mar 29, 2022 | 37.24 | 37.39 | 36.93 | 36.93 | 6,784 | -0.17(-0.45%) |
Mar 28, 2022 | 36.50 | 37.24 | 36.50 | 37.09 | 15,342 | +0.05(+0.13%) |
Mar 25, 2022 | 36.72 | 37.05 | 36.72 | 37.04 | 20,330 | -0.08(-0.21%) |
Mar 24, 2022 | 35.01 | 37.44 | 35.01 | 37.12 | 152,561 | +8.92(+31.62%) |
Mar 23, 2022 | 26.68 | 28.50 | 26.64 | 28.20 | 10,434 | +0.92(+3.39%) |
Mar 22, 2022 | 26.21 | 27.30 | 25.11 | 27.28 | 21,194 | +2.05(+8.13%) |
Mar 21, 2022 | 24.54 | 26.54 | 24.54 | 25.23 | 21,366 | +0.67(+2.73%) |
Mar 18, 2022 | 25.66 | 25.77 | 24.56 | 24.56 | 29,155 | -0.49(-1.94%) |
Mar 17, 2022 | 25.44 | 26.73 | 25.04 | 25.04 | 24,470 | -0.31(-1.23%) |
Mar 16, 2022 | 27.16 | 27.72 | 25.35 | 25.35 | 29,423 | -0.81(-3.09%) |
Mar 15, 2022 | 26.89 | 26.89 | 26.16 | 26.16 | 2,207 | -0.42(-1.57%) |
Mar 14, 2022 | 26.94 | 26.94 | 26.58 | 26.58 | 1,760 | -0.41(-1.51%) |
Mar 11, 2022 | 26.99 | 26.99 | 26.99 | 26.99 | 646 | -0.29(-1.07%) |
Mar 10, 2022 | 27.25 | 27.38 | 26.89 | 27.28 | 2,411 | -0.39(-1.41%) |
Mar 09, 2022 | 26.74 | 27.71 | 26.74 | 27.67 | 5,490 | +0.75(+2.78%) |
Mar 08, 2022 | 26.74 | 26.92 | 26.16 | 26.92 | 4,215 | +0.78(+2.98%) |
Mar 07, 2022 | 27.04 | 27.04 | 26.11 | 26.14 | 7,091 | -1.10(-4.03%) |
Mar 04, 2022 | 27.24 | 27.94 | 27.24 | 27.24 | 1,375 | +0.01(+0.04%) |
Mar 02, 2022 | 27.23 | 172 | +0.00(+0.00%) |