Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.75 | 36.77 | 36.40 | 36.47 | 3,867 | -0.14(-0.38%) |
May 27, 2022 | 36.61 | 45 | +0.71(+1.98%) | |||
May 26, 2022 | 35.60 | 35.90 | 35.60 | 35.90 | 3,724 | +0.40(+1.13%) |
May 25, 2022 | 35.65 | 35.65 | 35.50 | 35.50 | 9,500 | -0.28(-0.78%) |
May 24, 2022 | 35.72 | 35.78 | 35.72 | 35.78 | 306 | -0.22(-0.61%) |
May 20, 2022 | 36.00 | 0 | +0.45(+1.27%) | |||
May 19, 2022 | 35.80 | 35.94 | 35.55 | 35.55 | 2,430 | -0.06(-0.17%) |
May 18, 2022 | 36.11 | 36.30 | 35.61 | 35.61 | 2,860 | -0.89(-2.44%) |
May 17, 2022 | 36.00 | 36.50 | 35.75 | 36.50 | 7,437 | +0.50(+1.39%) |
May 16, 2022 | 36.10 | 36.10 | 36.00 | 36.00 | 1,370 | +0.10(+0.28%) |
May 13, 2022 | 35.88 | 36.25 | 35.88 | 35.90 | 3,640 | +0.85(+2.43%) |
May 12, 2022 | 35.06 | 35.51 | 35.05 | 35.05 | 12,740 | -0.75(-2.09%) |
May 11, 2022 | 35.75 | 35.80 | 35.75 | 35.80 | 2,876 | -0.10(-0.28%) |
May 10, 2022 | 36.16 | 36.16 | 35.71 | 35.90 | 902 | -0.35(-0.97%) |
May 09, 2022 | 36.90 | 36.90 | 36.25 | 36.25 | 2,704 | -1.14(-3.05%) |
May 06, 2022 | 37.76 | 37.89 | 37.36 | 37.39 | 1,400 | +0.37(+1.00%) |
May 05, 2022 | 38.48 | 38.48 | 37.02 | 37.02 | 2,712 | -0.98(-2.58%) |
May 04, 2022 | 38.00 | 38.00 | 37.91 | 38.00 | 4,650 | +0.02(+0.05%) |
May 03, 2022 | 38.11 | 38.21 | 37.91 | 37.98 | 1,477 | -0.47(-1.22%) |
May 02, 2022 | 38.48 | 38.49 | 38.23 | 38.45 | 2,800 | -0.55(-1.41%) |
Apr 29, 2022 | 39.28 | 39.42 | 39.00 | 39.00 | 1,193 | -0.18(-0.46%) |
Apr 28, 2022 | 38.00 | 39.18 | 37.95 | 39.18 | 2,700 | +0.68(+1.77%) |
Apr 27, 2022 | 38.59 | 38.62 | 38.39 | 38.50 | 2,623 | -0.38(-0.98%) |
Apr 26, 2022 | 38.99 | 39.00 | 38.88 | 38.88 | 3,700 | -0.29(-0.74%) |
Apr 25, 2022 | 39.40 | 39.48 | 39.17 | 39.17 | 5,245 | -0.24(-0.61%) |
Apr 22, 2022 | 40.33 | 40.41 | 39.41 | 39.41 | 2,767 | -0.92(-2.28%) |
Apr 21, 2022 | 40.60 | 40.90 | 40.33 | 40.33 | 19,600 | -0.27(-0.67%) |
Apr 20, 2022 | 40.65 | 40.65 | 40.60 | 40.60 | 2,992 | -0.10(-0.25%) |
Apr 19, 2022 | 40.66 | 40.75 | 40.66 | 40.70 | 849 | +0.66(+1.65%) |
Apr 18, 2022 | 39.92 | 40.05 | 39.92 | 40.04 | 3,152 | +0.03(+0.07%) |
Apr 14, 2022 | 40.01 | 0 | -0.89(-2.18%) | |||
Apr 13, 2022 | 41.36 | 41.36 | 40.90 | 40.90 | 3,739 | +0.34(+0.84%) |
Apr 12, 2022 | 40.55 | 40.70 | 40.55 | 40.56 | 1,101 | +0.31(+0.77%) |
Apr 11, 2022 | 40.60 | 40.60 | 40.25 | 40.25 | 6,412 | -0.64(-1.57%) |
Apr 08, 2022 | 40.11 | 41.00 | 40.11 | 40.89 | 3,940 | +0.43(+1.06%) |
Apr 07, 2022 | 39.91 | 40.58 | 39.91 | 40.46 | 4,627 | -0.20(-0.49%) |
Apr 06, 2022 | 41.02 | 41.02 | 40.65 | 40.66 | 5,150 | -0.81(-1.95%) |
Apr 05, 2022 | 42.00 | 42.21 | 41.46 | 41.47 | 6,523 | -0.33(-0.79%) |
Apr 04, 2022 | 41.98 | 41.98 | 41.80 | 41.80 | 3,257 | +0.79(+1.93%) |
Apr 01, 2022 | 41.55 | 42.49 | 41.00 | 41.01 | 6,051 | -1.31(-3.10%) |
Mar 31, 2022 | 42.02 | 42.32 | 42.02 | 42.32 | 4,289 | -0.12(-0.28%) |
Mar 30, 2022 | 42.44 | 42.44 | 42.44 | 42.44 | 120 | +0.22(+0.52%) |
Mar 29, 2022 | 41.21 | 42.22 | 41.21 | 42.22 | 1,620 | +0.69(+1.66%) |
Mar 28, 2022 | 41.12 | 41.67 | 41.12 | 41.53 | 1,410 | +0.05(+0.12%) |
Mar 25, 2022 | 41.78 | 41.78 | 41.48 | 41.48 | 1,207 | -0.42(-1.00%) |
Mar 24, 2022 | 41.73 | 41.90 | 41.73 | 41.90 | 1,030 | +0.17(+0.41%) |
Mar 23, 2022 | 42.00 | 42.00 | 41.67 | 41.73 | 6,943 | +0.03(+0.07%) |
Mar 22, 2022 | 41.80 | 41.80 | 41.19 | 41.70 | 8,910 | -0.17(-0.41%) |
Mar 21, 2022 | 40.64 | 42.04 | 40.64 | 41.87 | 3,456 | +0.40(+0.96%) |
Mar 18, 2022 | 41.29 | 41.47 | 41.24 | 41.47 | 2,202 | +0.52(+1.27%) |
Mar 17, 2022 | 39.46 | 40.95 | 39.46 | 40.95 | 748 | +0.46(+1.14%) |
Mar 16, 2022 | 40.80 | 40.81 | 40.44 | 40.49 | 7,128 | +0.11(+0.27%) |
Mar 15, 2022 | 39.82 | 40.98 | 39.82 | 40.38 | 5,433 | +0.78(+1.97%) |
Mar 14, 2022 | 40.27 | 40.27 | 39.60 | 39.60 | 5,352 | +0.48(+1.23%) |
Mar 11, 2022 | 39.57 | 39.57 | 39.12 | 39.12 | 1,050 | -0.30(-0.76%) |
Mar 10, 2022 | 40.23 | 40.23 | 39.42 | 39.42 | 1,901 | -0.41(-1.03%) |
Mar 09, 2022 | 37.84 | 39.83 | 37.84 | 39.83 | 7,958 | +1.45(+3.78%) |
Mar 08, 2022 | 38.75 | 38.75 | 38.38 | 38.38 | 1,000 | +0.13(+0.34%) |
Mar 07, 2022 | 38.43 | 39.61 | 38.25 | 38.25 | 6,850 | -1.48(-3.73%) |
Mar 04, 2022 | 41.98 | 41.98 | 39.51 | 39.73 | 3,951 | -0.09(-0.23%) |
Mar 03, 2022 | 39.89 | 39.98 | 39.81 | 39.82 | 1,551 | -0.34(-0.85%) |
Mar 02, 2022 | 39.33 | 40.16 | 39.33 | 40.16 | 750 | +0.35(+0.88%) |