Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.66 | 37.66 | 37.66 | 37.66 | 126 | -0.25(-0.65%) |
May 27, 2022 | 37.91 | 37.91 | 37.91 | 37.91 | 192 | +0.80(+2.14%) |
May 26, 2022 | 36.97 | 37.11 | 36.97 | 37.11 | 259 | +0.79(+2.17%) |
May 25, 2022 | 36.33 | 36.33 | 36.33 | 36.33 | 62 | +0.38(+1.05%) |
May 24, 2022 | 35.77 | 35.95 | 35.70 | 35.95 | 2,291 | -0.27(-0.75%) |
May 23, 2022 | 36.22 | 36.22 | 36.22 | 36.22 | 5 | +0.59(+1.65%) |
May 20, 2022 | 35.63 | 35.63 | 35.63 | 35.63 | 71 | +0.02(+0.04%) |
May 19, 2022 | 35.56 | 35.62 | 35.56 | 35.62 | 460 | -0.24(-0.66%) |
May 18, 2022 | 36.27 | 36.27 | 35.86 | 35.86 | 521 | -1.66(-4.42%) |
May 17, 2022 | 37.16 | 37.51 | 37.16 | 37.51 | 244 | +0.58(+1.57%) |
May 16, 2022 | 36.73 | 36.93 | 36.73 | 36.93 | 243 | -0.01(-0.03%) |
May 13, 2022 | 36.94 | 36.94 | 36.94 | 36.94 | 103 | +0.78(+2.15%) |
May 12, 2022 | 36.13 | 36.17 | 35.74 | 36.16 | 1,014 | -0.02(-0.06%) |
May 11, 2022 | 36.19 | 36.19 | 36.19 | 36.19 | 51 | -0.60(-1.63%) |
May 10, 2022 | 37.02 | 37.02 | 36.79 | 36.79 | 631 | +0.09(+0.24%) |
May 09, 2022 | 37.05 | 37.05 | 36.70 | 36.70 | 359 | -0.97(-2.58%) |
May 06, 2022 | 37.67 | 37.67 | 37.67 | 37.67 | 103 | -0.12(-0.32%) |
May 05, 2022 | 38.11 | 38.11 | 37.79 | 37.79 | 340 | -1.43(-3.65%) |
May 04, 2022 | 39.22 | 39.22 | 39.22 | 39.22 | 79 | +1.07(+2.82%) |
May 03, 2022 | 38.30 | 38.30 | 38.15 | 38.15 | 1,411 | +0.19(+0.51%) |
May 02, 2022 | 37.70 | 37.96 | 37.70 | 37.96 | 174 | +0.25(+0.67%) |
Apr 29, 2022 | 38.50 | 38.50 | 37.70 | 37.70 | 241 | -1.42(-3.64%) |
Apr 28, 2022 | 39.13 | 39.13 | 39.13 | 39.13 | 90 | +0.99(+2.58%) |
Apr 27, 2022 | 38.16 | 38.16 | 38.14 | 38.14 | 1,777 | +0.16(+0.41%) |
Apr 26, 2022 | 38.50 | 38.54 | 37.99 | 37.99 | 8,206 | -0.55(-1.42%) |
Apr 25, 2022 | 38.48 | 38.53 | 38.48 | 38.53 | 957 | -0.34(-0.89%) |
Apr 22, 2022 | 39.68 | 39.68 | 38.88 | 38.88 | 1,065 | -1.06(-2.65%) |
Apr 21, 2022 | 40.73 | 40.80 | 39.93 | 39.93 | 2,024 | -0.64(-1.58%) |
Apr 20, 2022 | 40.67 | 40.67 | 40.49 | 40.57 | 44,804 | +0.14(+0.35%) |
Apr 19, 2022 | 40.35 | 40.43 | 40.29 | 40.43 | 537 | +0.66(+1.67%) |
Apr 18, 2022 | 39.91 | 39.92 | 39.65 | 39.77 | 1,420 | -0.08(-0.19%) |
Apr 14, 2022 | 40.09 | 40.11 | 39.85 | 39.85 | 812 | -0.44(-1.10%) |
Apr 13, 2022 | 40.25 | 40.32 | 40.24 | 40.29 | 2,342 | +0.45(+1.13%) |
Apr 12, 2022 | 40.45 | 40.46 | 39.83 | 39.84 | 7,130 | -0.05(-0.14%) |
Apr 11, 2022 | 40.45 | 40.45 | 39.89 | 39.89 | 777 | -0.70(-1.71%) |
Apr 08, 2022 | 40.70 | 40.75 | 40.59 | 40.59 | 602 | -0.06(-0.15%) |
Apr 07, 2022 | 40.65 | 40.65 | 40.65 | 40.65 | 7 | +0.28(+0.68%) |
Apr 06, 2022 | 40.15 | 40.37 | 40.10 | 40.37 | 2,691 | -0.23(-0.56%) |
Apr 05, 2022 | 40.72 | 40.72 | 40.60 | 40.60 | 665 | -0.41(-1.01%) |
Apr 04, 2022 | 41.02 | 41.02 | 41.02 | 41.02 | 41 | +0.26(+0.64%) |
Apr 01, 2022 | 40.75 | 40.75 | 40.75 | 40.75 | 103 | +0.02(+0.05%) |
Mar 31, 2022 | 41.16 | 41.16 | 40.73 | 40.73 | 219 | -0.51(-1.24%) |
Mar 30, 2022 | 41.38 | 41.40 | 41.24 | 41.24 | 289 | -0.25(-0.60%) |
Mar 29, 2022 | 41.49 | 41.49 | 41.49 | 41.49 | 11 | +0.52(+1.27%) |
Mar 28, 2022 | 40.58 | 40.97 | 40.58 | 40.97 | 1,737 | +0.18(+0.44%) |
Mar 25, 2022 | 40.69 | 40.79 | 40.69 | 40.79 | 324 | +0.19(+0.47%) |
Mar 24, 2022 | 40.60 | 40.60 | 40.60 | 40.60 | 4 | +0.53(+1.32%) |
Mar 23, 2022 | 40.20 | 40.27 | 40.07 | 40.07 | 25,434 | -0.43(-1.06%) |
Mar 22, 2022 | 40.50 | 40.50 | 40.50 | 40.50 | 5 | +0.35(+0.86%) |
Mar 21, 2022 | 40.00 | 40.15 | 40.00 | 40.15 | 113 | -0.05(-0.12%) |
Mar 18, 2022 | 39.72 | 40.20 | 39.72 | 40.20 | 2,138 | +0.48(+1.20%) |
Mar 17, 2022 | 39.50 | 39.72 | 39.50 | 39.72 | 329 | +0.49(+1.26%) |
Mar 16, 2022 | 39.23 | 39.23 | 39.23 | 39.23 | 7 | +0.63(+1.63%) |
Mar 15, 2022 | 37.98 | 38.60 | 37.98 | 38.60 | 1,095 | +0.84(+2.22%) |
Mar 14, 2022 | 38.04 | 38.04 | 37.66 | 37.77 | 285 | -0.35(-0.91%) |
Mar 11, 2022 | 38.53 | 38.53 | 38.11 | 38.11 | 357 | -0.47(-1.23%) |
Mar 10, 2022 | 38.34 | 38.59 | 38.34 | 38.59 | 1,047 | -0.05(-0.14%) |
Mar 09, 2022 | 38.45 | 38.64 | 38.45 | 38.64 | 889 | +0.80(+2.10%) |
Mar 08, 2022 | 38.14 | 38.20 | 37.84 | 37.84 | 564 | -0.31(-0.82%) |
Mar 07, 2022 | 38.60 | 38.60 | 38.16 | 38.16 | 653 | -0.98(-2.51%) |
Mar 04, 2022 | 38.80 | 39.14 | 38.76 | 39.14 | 1,271 | -0.21(-0.54%) |
Mar 03, 2022 | 39.39 | 39.39 | 39.31 | 39.35 | 1,451 | -0.17(-0.44%) |
Mar 02, 2022 | 39.56 | 39.56 | 39.53 | 39.53 | 254 | +0.77(+1.99%) |