Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 25, 2022 | 34.57 | 0 | -0.05(-0.13%) | |||
May 24, 2022 | 34.61 | 34.61 | 34.61 | 34.61 | 6 | -0.00(-0.00%) |
May 23, 2022 | 34.61 | 34.61 | 34.61 | 34.61 | 6 | +0.09(+0.27%) |
May 20, 2022 | 34.58 | 34.58 | 34.52 | 34.52 | 642 | -0.09(-0.27%) |
May 19, 2022 | 34.59 | 34.61 | 34.58 | 34.61 | 3,942 | +0.04(+0.12%) |
May 18, 2022 | 34.57 | 34.57 | 34.57 | 34.57 | 8 | -0.02(-0.05%) |
May 17, 2022 | 34.39 | 34.59 | 34.39 | 34.59 | 103 | +0.53(+1.57%) |
May 16, 2022 | 34.08 | 34.08 | 34.06 | 34.06 | 143 | -0.12(-0.35%) |
May 13, 2022 | 34.22 | 34.22 | 34.17 | 34.17 | 395 | +0.87(+2.61%) |
May 12, 2022 | 33.30 | 33.30 | 33.30 | 33.30 | 11 | +0.21(+0.63%) |
May 11, 2022 | 33.10 | 33.10 | 33.10 | 33.10 | 7 | -0.50(-1.49%) |
May 10, 2022 | 33.60 | 33.60 | 33.60 | 33.60 | 8 | -0.09(-0.28%) |
May 09, 2022 | 33.69 | 33.69 | 33.69 | 33.69 | 11 | -1.01(-2.91%) |
May 06, 2022 | 34.70 | 34.70 | 34.70 | 34.70 | 100 | -0.28(-0.81%) |
May 05, 2022 | 34.98 | 34.98 | 34.98 | 34.98 | 11 | -1.12(-3.10%) |
May 04, 2022 | 36.10 | 36.10 | 36.10 | 36.10 | 2 | +0.83(+2.34%) |
May 03, 2022 | 35.27 | 35.27 | 35.27 | 35.27 | 88 | +0.19(+0.53%) |
May 02, 2022 | 35.09 | 35.09 | 35.09 | 35.09 | 1 | +0.15(+0.44%) |
Apr 29, 2022 | 34.93 | 34.93 | 34.93 | 34.93 | 100 | -1.11(-3.07%) |
Apr 28, 2022 | 35.58 | 36.04 | 35.58 | 36.04 | 14,662 | +0.52(+1.48%) |
Apr 27, 2022 | 35.52 | 35.52 | 35.52 | 35.52 | 23 | -0.08(-0.23%) |
Apr 26, 2022 | 35.65 | 35.68 | 35.60 | 35.60 | 284 | -0.64(-1.77%) |
Apr 25, 2022 | 36.26 | 36.26 | 36.24 | 36.24 | 248 | -0.04(-0.10%) |
Apr 22, 2022 | 36.43 | 36.43 | 36.28 | 36.28 | 316 | -0.89(-2.39%) |
Apr 21, 2022 | 37.16 | 37.16 | 37.16 | 37.16 | 2 | -0.61(-1.62%) |
Apr 20, 2022 | 37.69 | 37.77 | 37.69 | 37.77 | 101 | -0.08(-0.22%) |
Apr 19, 2022 | 37.86 | 37.86 | 37.86 | 37.86 | 4 | +0.57(+1.54%) |
Apr 18, 2022 | 37.28 | 37.28 | 37.28 | 37.28 | 0 | -0.35(-0.93%) |
Apr 14, 2022 | 37.56 | 37.63 | 37.56 | 37.63 | 100 | -0.28(-0.74%) |
Apr 13, 2022 | 37.91 | 37.91 | 37.91 | 37.91 | 0 | +0.58(+1.56%) |
Apr 12, 2022 | 37.33 | 37.33 | 37.33 | 37.33 | 2 | -0.11(-0.31%) |
Apr 11, 2022 | 37.55 | 37.55 | 37.45 | 37.45 | 246 | -0.43(-1.14%) |
Apr 08, 2022 | 37.88 | 37.88 | 37.88 | 37.88 | 100 | +0.07(+0.18%) |
Apr 07, 2022 | 37.55 | 37.81 | 37.55 | 37.81 | 102 | +0.27(+0.71%) |
Apr 06, 2022 | 37.38 | 37.55 | 37.32 | 37.55 | 1,500 | -0.18(-0.48%) |
Apr 05, 2022 | 37.73 | 37.73 | 37.73 | 37.73 | 25 | -0.45(-1.17%) |
Apr 04, 2022 | 38.18 | 38.18 | 38.18 | 38.18 | 10 | +0.11(+0.28%) |
Apr 01, 2022 | 38.07 | 38.07 | 38.07 | 38.07 | 100 | +0.25(+0.65%) |
Mar 31, 2022 | 38.17 | 38.17 | 37.82 | 37.82 | 508 | -0.36(-0.93%) |
Mar 30, 2022 | 38.18 | 38.18 | 38.18 | 38.18 | 93 | -0.35(-0.90%) |
Mar 29, 2022 | 38.52 | 38.52 | 38.52 | 38.52 | 9 | +0.61(+1.62%) |
Mar 28, 2022 | 37.86 | 37.91 | 37.86 | 37.91 | 421 | +0.33(+0.87%) |
Mar 25, 2022 | 37.51 | 37.58 | 37.49 | 37.58 | 1,227 | +0.09(+0.23%) |
Mar 24, 2022 | 37.49 | 37.49 | 37.49 | 37.49 | 6 | +0.42(+1.13%) |
Mar 23, 2022 | 37.06 | 37.08 | 37.06 | 37.08 | 105 | -0.43(-1.15%) |
Mar 22, 2022 | 37.50 | 37.51 | 37.50 | 37.51 | 600 | +0.42(+1.13%) |
Mar 21, 2022 | 37.09 | 37.09 | 37.09 | 37.09 | 2 | -0.03(-0.08%) |
Mar 18, 2022 | 36.97 | 37.12 | 36.97 | 37.12 | 577 | +0.41(+1.12%) |
Mar 17, 2022 | 36.19 | 36.71 | 36.19 | 36.71 | 144 | +0.67(+1.87%) |
Mar 16, 2022 | 36.04 | 36.04 | 36.04 | 36.04 | 0 | +0.68(+1.93%) |
Mar 15, 2022 | 35.05 | 35.35 | 35.05 | 35.35 | 462 | +0.58(+1.67%) |
Mar 14, 2022 | 34.77 | 34.77 | 34.77 | 34.77 | 5 | -0.27(-0.76%) |
Mar 11, 2022 | 35.15 | 35.15 | 35.04 | 35.04 | 103 | -0.66(-1.85%) |
Mar 10, 2022 | 35.62 | 35.70 | 35.62 | 35.70 | 2,602 | -0.17(-0.48%) |
Mar 09, 2022 | 35.87 | 35.87 | 35.87 | 35.87 | 3 | +0.62(+1.76%) |
Mar 08, 2022 | 35.25 | 35.25 | 35.25 | 35.25 | 41 | -0.39(-1.08%) |
Mar 07, 2022 | 35.63 | 35.63 | 35.63 | 35.63 | 10 | -0.87(-2.38%) |
Mar 04, 2022 | 36.44 | 36.50 | 36.39 | 36.50 | 1,333 | -0.18(-0.49%) |
Mar 03, 2022 | 36.68 | 36.68 | 36.68 | 36.68 | 18 | -0.10(-0.26%) |
Mar 02, 2022 | 36.78 | 36.78 | 36.78 | 36.78 | 0 | +0.37(+1.01%) |