Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.83 | 40.83 | 40.83 | 40.83 | 163 | -0.07(-0.18%) |
May 27, 2022 | 40.54 | 41.03 | 40.54 | 40.90 | 2,918 | +0.67(+1.66%) |
May 26, 2022 | 40.23 | 40.23 | 40.23 | 40.23 | 28 | +0.02(+0.05%) |
May 25, 2022 | 40.21 | 40.21 | 40.21 | 40.21 | 17 | +0.57(+1.44%) |
May 24, 2022 | 39.64 | 39.64 | 39.64 | 39.64 | 82 | +0.35(+0.89%) |
May 23, 2022 | 39.43 | 39.43 | 39.29 | 39.29 | 215 | +0.23(+0.59%) |
May 20, 2022 | 38.68 | 39.08 | 38.68 | 39.06 | 729 | -0.09(-0.22%) |
May 19, 2022 | 39.52 | 39.52 | 39.14 | 39.14 | 200 | -0.39(-0.97%) |
May 18, 2022 | 43.48 | 43.48 | 39.53 | 39.53 | 2,048 | -1.06(-2.62%) |
May 17, 2022 | 40.27 | 40.59 | 40.27 | 40.59 | 246 | +0.71(+1.78%) |
May 16, 2022 | 39.95 | 39.95 | 39.88 | 39.88 | 819 | +0.10(+0.25%) |
May 13, 2022 | 39.32 | 39.78 | 39.15 | 39.78 | 1,043 | +0.94(+2.42%) |
May 12, 2022 | 38.84 | 38.84 | 38.84 | 38.84 | 38 | +0.45(+1.18%) |
May 11, 2022 | 38.86 | 38.86 | 38.39 | 38.39 | 206 | +0.03(+0.07%) |
May 10, 2022 | 38.04 | 38.72 | 38.04 | 38.36 | 1,376 | -0.54(-1.39%) |
May 09, 2022 | 39.61 | 39.61 | 38.90 | 38.90 | 359 | -1.25(-3.12%) |
May 06, 2022 | 40.01 | 40.16 | 40.00 | 40.16 | 7,530 | -0.53(-1.30%) |
May 05, 2022 | 41.38 | 41.39 | 40.69 | 40.69 | 319 | -1.00(-2.41%) |
May 04, 2022 | 41.69 | 41.69 | 41.69 | 41.69 | 71 | +0.41(+1.00%) |
May 03, 2022 | 40.63 | 41.28 | 40.63 | 41.28 | 791 | +0.80(+1.98%) |
May 02, 2022 | 39.95 | 40.48 | 39.95 | 40.48 | 459 | -0.95(-2.30%) |
Apr 29, 2022 | 42.94 | 42.94 | 41.43 | 41.43 | 744 | -1.82(-4.21%) |
Apr 28, 2022 | 43.21 | 43.25 | 43.21 | 43.25 | 544 | +0.69(+1.62%) |
Apr 27, 2022 | 42.90 | 42.90 | 42.56 | 42.56 | 522 | -0.46(-1.08%) |
Apr 26, 2022 | 43.21 | 43.27 | 43.02 | 43.02 | 536 | -0.10(-0.24%) |
Apr 25, 2022 | 43.13 | 43.13 | 43.13 | 43.13 | 414 | -0.75(-1.70%) |
Apr 22, 2022 | 44.09 | 44.09 | 43.87 | 43.87 | 370 | -0.64(-1.44%) |
Apr 21, 2022 | 44.59 | 44.63 | 44.52 | 44.52 | 565 | -0.34(-0.76%) |
Apr 20, 2022 | 44.72 | 44.86 | 44.72 | 44.86 | 250 | +0.62(+1.40%) |
Apr 19, 2022 | 44.24 | 44.24 | 44.24 | 44.24 | 87 | +0.88(+2.04%) |
Apr 18, 2022 | 43.35 | 43.35 | 43.35 | 43.35 | 225 | -0.32(-0.73%) |
Apr 14, 2022 | 43.91 | 43.91 | 43.67 | 43.67 | 278 | -0.07(-0.15%) |
Apr 13, 2022 | 43.37 | 43.74 | 43.37 | 43.74 | 640 | +0.59(+1.38%) |
Apr 12, 2022 | 43.69 | 43.69 | 43.09 | 43.14 | 2,155 | -0.19(-0.44%) |
Apr 11, 2022 | 43.65 | 43.65 | 43.34 | 43.34 | 1,197 | -0.33(-0.76%) |
Apr 08, 2022 | 43.69 | 43.80 | 43.56 | 43.67 | 1,466 | -0.27(-0.61%) |
Apr 07, 2022 | 43.73 | 43.94 | 43.73 | 43.94 | 646 | -0.50(-1.14%) |
Apr 06, 2022 | 44.37 | 44.52 | 44.37 | 44.44 | 433 | +0.21(+0.48%) |
Apr 05, 2022 | 44.56 | 44.56 | 44.23 | 44.23 | 10,648 | -0.52(-1.16%) |
Apr 04, 2022 | 45.08 | 45.08 | 44.66 | 44.75 | 837 | -0.60(-1.32%) |
Apr 01, 2022 | 44.91 | 45.35 | 44.91 | 45.35 | 984 | +0.63(+1.41%) |
Mar 31, 2022 | 45.60 | 45.60 | 44.71 | 44.71 | 1,777 | -0.33(-0.74%) |
Mar 30, 2022 | 45.05 | 45.05 | 45.05 | 45.05 | 267 | -0.42(-0.92%) |
Mar 29, 2022 | 44.97 | 45.47 | 44.94 | 45.47 | 898 | +1.34(+3.03%) |
Mar 28, 2022 | 44.02 | 44.13 | 43.97 | 44.13 | 961 | +0.31(+0.71%) |
Mar 25, 2022 | 43.82 | 43.82 | 43.82 | 43.82 | 113 | +0.56(+1.30%) |
Mar 24, 2022 | 43.07 | 43.26 | 43.06 | 43.26 | 711 | +0.30(+0.69%) |
Mar 23, 2022 | 42.96 | 42.96 | 42.96 | 42.96 | 148 | -0.47(-1.08%) |
Mar 22, 2022 | 43.02 | 43.43 | 43.02 | 43.43 | 719 | +0.21(+0.49%) |
Mar 21, 2022 | 43.22 | 43.22 | 43.22 | 43.22 | 202 | -0.25(-0.56%) |
Mar 18, 2022 | 43.49 | 43.49 | 43.46 | 43.46 | 300 | -0.00(-0.00%) |
Mar 17, 2022 | 43.11 | 43.46 | 43.11 | 43.46 | 300 | +0.53(+1.24%) |
Mar 16, 2022 | 42.93 | 42.93 | 42.93 | 42.93 | 143 | +0.26(+0.62%) |
Mar 15, 2022 | 42.80 | 42.99 | 42.53 | 42.67 | 3,077 | +0.09(+0.20%) |
Mar 14, 2022 | 42.58 | 42.58 | 42.58 | 42.58 | 215 | -0.38(-0.88%) |
Mar 11, 2022 | 43.14 | 43.14 | 42.96 | 42.96 | 346 | -0.17(-0.40%) |
Mar 10, 2022 | 42.74 | 43.13 | 42.74 | 43.13 | 728 | +0.07(+0.16%) |
Mar 09, 2022 | 43.11 | 43.11 | 43.06 | 43.06 | 4,321 | +0.44(+1.02%) |
Mar 08, 2022 | 42.95 | 42.95 | 42.62 | 42.62 | 577 | -0.02(-0.04%) |
Mar 07, 2022 | 43.39 | 43.39 | 42.64 | 42.64 | 1,056 | -0.85(-1.95%) |
Mar 04, 2022 | 43.30 | 43.49 | 43.30 | 43.49 | 353 | +0.31(+0.72%) |
Mar 03, 2022 | 43.18 | 43.18 | 43.18 | 43.18 | 188 | +0.29(+0.67%) |
Mar 02, 2022 | 42.72 | 42.89 | 42.72 | 42.89 | 196 | +0.88(+2.08%) |