Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.28 | 38.28 | 37.78 | 37.82 | 835 | -0.82(-2.13%) |
May 27, 2022 | 37.47 | 38.64 | 37.47 | 38.64 | 684 | +0.88(+2.33%) |
May 26, 2022 | 37.82 | 37.82 | 37.77 | 37.77 | 211 | +0.26(+0.69%) |
May 25, 2022 | 37.48 | 37.50 | 37.48 | 37.50 | 119 | +0.15(+0.41%) |
May 24, 2022 | 37.68 | 37.68 | 37.33 | 37.35 | 754 | -0.85(-2.23%) |
May 23, 2022 | 38.15 | 38.20 | 38.15 | 38.20 | 248 | +0.19(+0.50%) |
May 20, 2022 | 37.26 | 38.01 | 37.00 | 38.01 | 3,339 | +0.36(+0.95%) |
May 19, 2022 | 36.93 | 37.65 | 36.93 | 37.65 | 494 | +0.32(+0.85%) |
May 18, 2022 | 38.11 | 38.11 | 37.33 | 37.33 | 812 | -0.97(-2.52%) |
May 17, 2022 | 38.40 | 38.60 | 38.18 | 38.30 | 2,416 | +0.96(+2.57%) |
May 16, 2022 | 36.64 | 37.34 | 36.64 | 37.34 | 1,771 | +0.27(+0.72%) |
May 13, 2022 | 36.36 | 37.21 | 36.36 | 37.07 | 582 | +1.34(+3.75%) |
May 12, 2022 | 35.26 | 35.73 | 35.26 | 35.73 | 103 | +0.86(+2.47%) |
May 11, 2022 | 36.35 | 36.35 | 34.79 | 34.87 | 3,107 | -1.56(-4.28%) |
May 10, 2022 | 35.60 | 36.43 | 35.46 | 36.43 | 1,751 | +2.31(+6.77%) |
May 09, 2022 | 36.00 | 36.11 | 34.12 | 34.12 | 1,316 | -2.43(-6.65%) |
May 06, 2022 | 37.62 | 37.62 | 36.56 | 36.55 | 788 | -1.89(-4.91%) |
May 05, 2022 | 39.44 | 39.44 | 38.44 | 38.44 | 673 | -1.53(-3.84%) |
May 04, 2022 | 39.02 | 39.97 | 39.02 | 39.97 | 303 | +0.58(+1.46%) |
May 03, 2022 | 39.62 | 39.81 | 39.40 | 39.40 | 1,304 | -0.06(-0.16%) |
May 02, 2022 | 39.01 | 39.46 | 38.52 | 39.46 | 2,177 | +0.84(+2.19%) |
Apr 29, 2022 | 39.70 | 39.70 | 38.62 | 38.62 | 487 | -0.60(-1.54%) |
Apr 28, 2022 | 39.92 | 39.92 | 38.39 | 39.22 | 10,856 | -0.78(-1.95%) |
Apr 27, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 10 | -0.04(-0.11%) |
Apr 26, 2022 | 40.73 | 40.73 | 40.05 | 40.05 | 1,683 | -1.50(-3.62%) |
Apr 25, 2022 | 40.91 | 41.55 | 40.91 | 41.55 | 531 | +0.43(+1.05%) |
Apr 22, 2022 | 41.63 | 41.63 | 41.12 | 41.12 | 4,129 | -0.89(-2.13%) |
Apr 21, 2022 | 42.92 | 42.92 | 42.01 | 42.01 | 501 | -1.29(-2.98%) |
Apr 20, 2022 | 42.82 | 43.31 | 42.35 | 43.31 | 4,204 | +0.16(+0.36%) |
Apr 19, 2022 | 42.64 | 43.15 | 42.64 | 43.15 | 200 | +0.46(+1.08%) |
Apr 18, 2022 | 43.30 | 43.30 | 42.69 | 42.69 | 615 | -1.68(-3.79%) |
Apr 14, 2022 | 44.81 | 44.81 | 44.37 | 44.37 | 200 | -0.60(-1.32%) |
Apr 13, 2022 | 44.70 | 44.97 | 44.70 | 44.97 | 503 | +1.56(+3.59%) |
Apr 12, 2022 | 44.12 | 44.12 | 43.41 | 43.41 | 109 | +0.07(+0.16%) |
Apr 11, 2022 | 44.01 | 44.01 | 43.34 | 43.34 | 1,803 | -1.27(-2.84%) |
Apr 08, 2022 | 44.61 | 44.61 | 44.61 | 44.61 | 100 | -0.93(-2.05%) |
Apr 07, 2022 | 45.53 | 45.58 | 45.13 | 45.54 | 954 | -0.00(-0.00%) |
Apr 06, 2022 | 44.71 | 45.54 | 44.71 | 45.54 | 872 | +0.38(+0.84%) |
Apr 05, 2022 | 45.60 | 45.60 | 45.16 | 45.16 | 3,446 | -0.40(-0.87%) |
Apr 04, 2022 | 45.67 | 45.67 | 45.53 | 45.56 | 1,001 | +0.76(+1.70%) |
Apr 01, 2022 | 44.80 | 44.80 | 44.80 | 44.80 | 100 | +1.32(+3.04%) |
Mar 31, 2022 | 43.48 | 43.48 | 43.48 | 43.48 | 29 | +0.05(+0.11%) |
Mar 30, 2022 | 43.57 | 43.57 | 43.43 | 43.43 | 277 | -0.74(-1.67%) |
Mar 29, 2022 | 44.17 | 44.17 | 44.17 | 44.17 | 207 | +1.25(+2.92%) |
Mar 28, 2022 | 43.21 | 43.21 | 42.76 | 42.91 | 1,701 | +0.02(+0.04%) |
Mar 25, 2022 | 42.90 | 42.90 | 42.90 | 42.90 | 100 | -0.63(-1.45%) |
Mar 24, 2022 | 43.53 | 43.53 | 43.53 | 43.53 | 38 | +0.66(+1.53%) |
Mar 23, 2022 | 43.33 | 43.33 | 42.87 | 42.87 | 519 | -0.86(-1.96%) |
Mar 22, 2022 | 43.73 | 43.73 | 43.73 | 43.73 | 104 | +1.11(+2.61%) |
Mar 21, 2022 | 42.90 | 42.90 | 42.62 | 42.62 | 788 | -0.82(-1.89%) |
Mar 18, 2022 | 42.74 | 43.44 | 42.74 | 43.44 | 2,433 | +0.83(+1.94%) |
Mar 17, 2022 | 42.61 | 42.61 | 42.61 | 42.61 | 64 | +1.04(+2.50%) |
Mar 16, 2022 | 41.09 | 41.57 | 41.09 | 41.57 | 249 | +1.78(+4.48%) |
Mar 15, 2022 | 39.45 | 39.79 | 39.45 | 39.79 | 513 | +0.59(+1.50%) |
Mar 14, 2022 | 40.13 | 40.26 | 38.93 | 39.20 | 3,591 | -1.21(-2.99%) |
Mar 11, 2022 | 41.05 | 41.09 | 40.41 | 40.41 | 3,456 | -0.95(-2.30%) |
Mar 10, 2022 | 41.12 | 41.36 | 41.12 | 41.36 | 1,521 | -0.55(-1.32%) |
Mar 09, 2022 | 41.99 | 41.99 | 41.91 | 41.91 | 2,763 | +1.41(+3.48%) |
Mar 08, 2022 | 40.04 | 40.77 | 39.73 | 40.50 | 3,460 | +0.04(+0.09%) |
Mar 07, 2022 | 40.49 | 40.49 | 40.07 | 40.47 | 3,600 | +0.14(+0.35%) |
Mar 04, 2022 | 40.60 | 40.60 | 40.24 | 40.33 | 1,100 | -0.77(-1.86%) |
Mar 03, 2022 | 41.31 | 41.31 | 40.85 | 41.09 | 11,049 | -0.84(-2.00%) |
Mar 02, 2022 | 41.96 | 41.96 | 41.93 | 41.93 | 4,573 | -0.07(-0.17%) |