Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.51 | 37.81 | 37.37 | 37.81 | 658 | +0.41(+1.10%) |
May 27, 2022 | 37.48 | 37.48 | 37.40 | 37.40 | 894 | -0.38(-1.02%) |
May 26, 2022 | 37.05 | 37.78 | 37.05 | 37.78 | 1,077 | +1.08(+2.94%) |
May 25, 2022 | 36.60 | 36.71 | 36.43 | 36.70 | 3,332 | -0.44(-1.19%) |
May 24, 2022 | 36.67 | 37.14 | 36.67 | 37.14 | 578 | +0.49(+1.33%) |
May 23, 2022 | 36.81 | 36.81 | 36.61 | 36.66 | 630 | +0.53(+1.48%) |
May 20, 2022 | 35.47 | 36.12 | 35.39 | 36.12 | 706 | +0.51(+1.42%) |
May 19, 2022 | 35.33 | 35.90 | 35.33 | 35.61 | 4,431 | -0.10(-0.29%) |
May 18, 2022 | 35.28 | 35.72 | 35.28 | 35.72 | 277 | -0.38(-1.04%) |
May 17, 2022 | 36.09 | 36.09 | 36.09 | 36.09 | 157 | +0.45(+1.26%) |
May 16, 2022 | 35.14 | 35.64 | 35.08 | 35.64 | 784 | +0.84(+2.40%) |
May 13, 2022 | 34.63 | 34.84 | 34.63 | 34.81 | 826 | +0.38(+1.09%) |
May 12, 2022 | 34.17 | 34.43 | 33.94 | 34.43 | 2,499 | +0.03(+0.08%) |
May 11, 2022 | 35.17 | 35.17 | 34.40 | 34.40 | 5,560 | -0.53(-1.50%) |
May 10, 2022 | 34.87 | 34.93 | 34.40 | 34.93 | 2,609 | +0.79(+2.31%) |
May 09, 2022 | 34.74 | 34.74 | 34.14 | 34.14 | 642 | -1.42(-3.98%) |
May 06, 2022 | 35.28 | 35.56 | 35.16 | 35.56 | 713 | +0.01(+0.03%) |
May 05, 2022 | 35.74 | 35.74 | 35.37 | 35.55 | 2,180 | -1.19(-3.25%) |
May 04, 2022 | 35.99 | 36.74 | 35.99 | 36.74 | 17,236 | +0.48(+1.32%) |
May 03, 2022 | 36.05 | 36.26 | 35.88 | 36.26 | 1,108 | +0.84(+2.38%) |
May 02, 2022 | 35.79 | 35.79 | 35.20 | 35.42 | 1,282 | -0.68(-1.90%) |
Apr 29, 2022 | 36.23 | 36.26 | 36.10 | 36.10 | 1,254 | +0.08(+0.21%) |
Apr 28, 2022 | 36.04 | 36.04 | 35.93 | 36.03 | 671 | +0.16(+0.44%) |
Apr 27, 2022 | 35.79 | 35.87 | 35.55 | 35.87 | 2,856 | +0.01(+0.02%) |
Apr 26, 2022 | 36.60 | 36.60 | 35.85 | 35.86 | 1,230 | -1.16(-3.12%) |
Apr 25, 2022 | 36.72 | 37.02 | 36.56 | 37.02 | 6,219 | -0.41(-1.08%) |
Apr 22, 2022 | 38.00 | 38.00 | 37.28 | 37.42 | 5,600 | -0.43(-1.14%) |
Apr 21, 2022 | 38.75 | 38.95 | 37.86 | 37.86 | 3,159 | -0.69(-1.80%) |
Apr 20, 2022 | 38.03 | 38.55 | 37.99 | 38.55 | 14,098 | +0.74(+1.95%) |
Apr 19, 2022 | 37.79 | 37.81 | 37.79 | 37.81 | 269 | +0.25(+0.68%) |
Apr 18, 2022 | 37.58 | 37.72 | 37.45 | 37.56 | 22,399 | -0.11(-0.29%) |
Apr 14, 2022 | 37.84 | 37.84 | 37.49 | 37.67 | 1,256 | -0.01(-0.02%) |
Apr 12, 2022 | 37.68 | 125 | -0.05(-0.12%) | |||
Apr 11, 2022 | 37.79 | 38.03 | 37.73 | 37.73 | 1,863 | -0.29(-0.76%) |
Apr 08, 2022 | 37.45 | 38.02 | 37.44 | 38.02 | 1,580 | +0.37(+0.98%) |
Apr 07, 2022 | 37.63 | 37.65 | 37.62 | 37.65 | 961 | -0.01(-0.03%) |
Apr 06, 2022 | 37.68 | 37.68 | 37.24 | 37.66 | 7,334 | -0.46(-1.20%) |
Apr 05, 2022 | 38.66 | 38.66 | 38.10 | 38.12 | 2,716 | -0.69(-1.77%) |
Apr 04, 2022 | 38.64 | 38.93 | 38.64 | 38.80 | 2,374 | -0.16(-0.41%) |
Apr 01, 2022 | 38.86 | 39.14 | 38.83 | 38.96 | 1,206 | +0.22(+0.56%) |
Mar 31, 2022 | 39.02 | 39.19 | 38.72 | 38.75 | 3,048 | -1.04(-2.62%) |
Mar 30, 2022 | 39.99 | 40.03 | 39.50 | 39.79 | 5,737 | -0.05(-0.12%) |
Mar 29, 2022 | 39.97 | 40.07 | 39.52 | 39.84 | 4,217 | +1.19(+3.08%) |
Mar 28, 2022 | 38.38 | 38.64 | 38.18 | 38.64 | 1,814 | +0.17(+0.44%) |
Mar 25, 2022 | 38.09 | 38.48 | 38.09 | 38.48 | 4,997 | +0.30(+0.79%) |
Mar 24, 2022 | 38.23 | 38.32 | 37.84 | 38.18 | 3,033 | -0.07(-0.18%) |
Mar 23, 2022 | 38.43 | 38.43 | 38.22 | 38.24 | 3,512 | -0.82(-2.09%) |
Mar 22, 2022 | 38.75 | 39.06 | 38.75 | 39.06 | 1,154 | +0.84(+2.20%) |
Mar 21, 2022 | 38.43 | 38.43 | 38.22 | 38.22 | 1,233 | -0.54(-1.39%) |
Mar 18, 2022 | 38.08 | 38.81 | 38.08 | 38.76 | 1,270,896 | +0.20(+0.51%) |
Mar 17, 2022 | 38.46 | 38.81 | 38.08 | 38.56 | 19,065 | -0.03(-0.09%) |
Mar 16, 2022 | 37.90 | 38.60 | 37.90 | 38.60 | 29,748 | +1.45(+3.91%) |
Mar 15, 2022 | 37.08 | 37.14 | 36.75 | 37.14 | 2,198 | +0.07(+0.20%) |
Mar 14, 2022 | 36.98 | 37.07 | 36.96 | 37.07 | 8,584 | +1.11(+3.09%) |
Mar 11, 2022 | 36.61 | 36.61 | 35.75 | 35.96 | 2,404 | -0.24(-0.66%) |
Mar 10, 2022 | 35.95 | 36.20 | 35.84 | 36.20 | 1,360 | -0.64(-1.73%) |
Mar 09, 2022 | 36.07 | 36.84 | 36.06 | 36.84 | 1,445 | +1.93(+5.53%) |
Mar 08, 2022 | 34.36 | 35.73 | 34.07 | 34.90 | 18,279 | +0.82(+2.41%) |
Mar 07, 2022 | 34.08 | 34.08 | 34.08 | 34.08 | 139 | -0.77(-2.22%) |
Mar 04, 2022 | 35.30 | 35.30 | 34.53 | 34.86 | 2,257 | -2.25(-6.06%) |
Mar 03, 2022 | 37.11 | 37.11 | 37.11 | 37.11 | 414 | -0.92(-2.42%) |
Mar 02, 2022 | 38.02 | 38.08 | 38.02 | 38.03 | 856 | +0.34(+0.89%) |