Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.74 | 35.90 | 35.74 | 35.75 | 1,427 | -0.31(-0.87%) |
May 27, 2022 | 35.46 | 36.13 | 35.46 | 36.06 | 1,706 | +0.81(+2.31%) |
May 26, 2022 | 34.62 | 35.35 | 34.62 | 35.25 | 913 | +0.88(+2.55%) |
May 25, 2022 | 34.01 | 34.47 | 34.01 | 34.37 | 1,999 | +0.68(+2.02%) |
May 24, 2022 | 33.81 | 33.89 | 33.43 | 33.69 | 3,360 | -0.79(-2.29%) |
May 23, 2022 | 34.39 | 34.49 | 34.25 | 34.48 | 3,555 | +0.28(+0.82%) |
May 20, 2022 | 33.53 | 34.20 | 33.45 | 34.20 | 1,002 | +0.12(+0.36%) |
May 19, 2022 | 33.39 | 34.23 | 33.39 | 34.07 | 2,369 | +0.38(+1.12%) |
May 18, 2022 | 34.72 | 34.72 | 33.61 | 33.70 | 1,028 | -1.43(-4.07%) |
May 17, 2022 | 35.10 | 35.16 | 34.95 | 35.13 | 1,982 | +0.75(+2.19%) |
May 16, 2022 | 34.42 | 34.65 | 34.37 | 34.37 | 3,561 | -0.21(-0.61%) |
May 13, 2022 | 33.85 | 34.69 | 33.84 | 34.58 | 2,539 | +1.37(+4.13%) |
May 12, 2022 | 32.51 | 33.23 | 32.33 | 33.21 | 6,940 | +0.36(+1.11%) |
May 11, 2022 | 33.32 | 33.93 | 32.85 | 32.85 | 2,512 | -1.00(-2.95%) |
May 10, 2022 | 34.19 | 34.19 | 33.44 | 33.85 | 1,646 | +0.04(+0.12%) |
May 09, 2022 | 35.02 | 35.10 | 33.81 | 33.81 | 15,386 | -1.74(-4.88%) |
May 06, 2022 | 35.72 | 35.72 | 35.53 | 35.54 | 1,106 | -0.82(-2.24%) |
May 05, 2022 | 36.41 | 36.41 | 36.22 | 36.36 | 813 | -1.72(-4.51%) |
May 04, 2022 | 36.59 | 38.12 | 36.59 | 38.08 | 965 | +0.96(+2.59%) |
May 03, 2022 | 36.92 | 37.17 | 36.91 | 37.12 | 1,650 | +0.15(+0.42%) |
May 02, 2022 | 36.74 | 36.96 | 36.24 | 36.96 | 10,587 | +0.32(+0.87%) |
Apr 29, 2022 | 37.87 | 37.87 | 36.64 | 36.64 | 1,464 | -1.22(-3.21%) |
Apr 28, 2022 | 37.32 | 37.92 | 37.12 | 37.86 | 2,471 | +0.72(+1.94%) |
Apr 27, 2022 | 37.09 | 37.74 | 37.09 | 37.14 | 2,720 | -0.06(-0.15%) |
Apr 26, 2022 | 38.05 | 38.05 | 37.20 | 37.20 | 1,172 | -1.19(-3.11%) |
Apr 25, 2022 | 37.70 | 38.39 | 37.52 | 38.39 | 2,382 | +0.49(+1.30%) |
Apr 22, 2022 | 37.86 | 38.08 | 37.86 | 37.90 | 1,155 | -0.94(-2.43%) |
Apr 21, 2022 | 40.27 | 40.27 | 38.84 | 38.84 | 1,099 | -1.22(-3.04%) |
Apr 20, 2022 | 40.13 | 40.24 | 40.06 | 40.06 | 1,418 | -0.27(-0.66%) |
Apr 19, 2022 | 39.60 | 40.46 | 39.59 | 40.32 | 1,782 | +0.87(+2.19%) |
Apr 18, 2022 | 39.72 | 39.72 | 39.29 | 39.46 | 3,825 | -0.53(-1.34%) |
Apr 14, 2022 | 40.41 | 40.41 | 39.99 | 39.99 | 1,587 | -0.46(-1.14%) |
Apr 13, 2022 | 39.90 | 40.56 | 39.90 | 40.45 | 1,132 | +0.68(+1.72%) |
Apr 12, 2022 | 40.36 | 40.44 | 39.74 | 39.77 | 1,226 | -0.20(-0.49%) |
Apr 11, 2022 | 40.04 | 40.13 | 39.96 | 39.96 | 1,624 | -0.39(-0.96%) |
Apr 08, 2022 | 40.26 | 40.56 | 40.26 | 40.35 | 2,123 | -0.22(-0.55%) |
Apr 07, 2022 | 40.61 | 40.72 | 40.38 | 40.58 | 1,292 | -0.25(-0.60%) |
Apr 06, 2022 | 40.60 | 40.88 | 40.59 | 40.82 | 5,464 | -0.66(-1.59%) |
Apr 05, 2022 | 41.48 | 41.48 | 41.39 | 41.48 | 686 | -0.82(-1.94%) |
Apr 04, 2022 | 42.05 | 42.37 | 41.89 | 42.30 | 1,312 | +0.70(+1.69%) |
Apr 01, 2022 | 41.37 | 41.60 | 41.26 | 41.60 | 1,441 | +0.43(+1.04%) |
Mar 31, 2022 | 41.63 | 41.64 | 41.17 | 41.17 | 805 | -0.67(-1.61%) |
Mar 30, 2022 | 42.28 | 42.44 | 41.84 | 41.84 | 1,129 | -0.73(-1.72%) |
Mar 29, 2022 | 42.32 | 42.73 | 42.11 | 42.57 | 3,363 | +1.23(+2.98%) |
Mar 28, 2022 | 41.27 | 41.43 | 40.77 | 41.34 | 1,899 | +0.21(+0.50%) |
Mar 25, 2022 | 41.16 | 41.16 | 41.08 | 41.13 | 1,136 | -0.33(-0.80%) |
Mar 24, 2022 | 41.21 | 41.54 | 41.21 | 41.47 | 1,533 | +0.24(+0.57%) |
Mar 23, 2022 | 41.68 | 41.68 | 41.23 | 41.23 | 1,471 | -0.48(-1.16%) |
Mar 22, 2022 | 41.23 | 41.87 | 41.23 | 41.71 | 1,771 | +0.72(+1.75%) |
Mar 21, 2022 | 41.33 | 41.33 | 40.83 | 40.99 | 2,451 | -0.43(-1.04%) |
Mar 18, 2022 | 41.02 | 41.44 | 41.02 | 41.42 | 2,315 | +0.87(+2.13%) |
Mar 17, 2022 | 39.92 | 40.57 | 39.92 | 40.56 | 2,645 | +0.60(+1.50%) |
Mar 16, 2022 | 39.21 | 39.96 | 38.84 | 39.96 | 3,180 | +1.79(+4.69%) |
Mar 15, 2022 | 37.36 | 38.26 | 37.36 | 38.17 | 1,732 | +0.85(+2.27%) |
Mar 14, 2022 | 38.06 | 38.34 | 37.17 | 37.32 | 8,111 | -1.00(-2.62%) |
Mar 11, 2022 | 39.32 | 39.32 | 38.32 | 38.32 | 1,117 | -0.97(-2.48%) |
Mar 10, 2022 | 38.83 | 39.32 | 38.83 | 39.30 | 1,027 | -0.40(-1.02%) |
Mar 09, 2022 | 39.46 | 39.92 | 39.46 | 39.70 | 2,575 | +1.33(+3.45%) |
Mar 08, 2022 | 38.37 | 38.81 | 38.37 | 38.38 | 1,335 | -0.04(-0.11%) |
Mar 07, 2022 | 39.88 | 39.88 | 38.42 | 38.42 | 2,671 | -1.49(-3.74%) |
Mar 04, 2022 | 40.20 | 40.20 | 39.66 | 39.91 | 2,282 | -0.88(-2.17%) |
Mar 03, 2022 | 41.07 | 41.14 | 40.80 | 40.80 | 1,185 | -0.81(-1.96%) |
Mar 02, 2022 | 41.44 | 41.78 | 41.35 | 41.61 | 3,535 | +0.52(+1.26%) |