Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.00 | 39.03 | 39.00 | 39.03 | 356 | -0.38(-0.95%) |
May 27, 2022 | 39.37 | 39.40 | 39.37 | 39.40 | 453 | +0.71(+1.83%) |
May 26, 2022 | 38.78 | 38.79 | 38.70 | 38.70 | 642 | +0.53(+1.40%) |
May 25, 2022 | 38.19 | 38.19 | 38.16 | 38.16 | 684 | +0.15(+0.39%) |
May 24, 2022 | 37.86 | 38.14 | 37.74 | 38.02 | 690 | +0.05(+0.14%) |
May 23, 2022 | 37.92 | 37.98 | 37.92 | 37.96 | 1,485 | +0.75(+2.02%) |
May 20, 2022 | 36.70 | 37.21 | 36.70 | 37.21 | 478 | +0.24(+0.65%) |
May 19, 2022 | 37.12 | 37.12 | 36.97 | 36.97 | 252 | -0.43(-1.16%) |
May 18, 2022 | 37.44 | 37.44 | 37.37 | 37.41 | 1,239 | -1.06(-2.74%) |
May 17, 2022 | 38.23 | 38.46 | 38.23 | 38.46 | 150 | +0.55(+1.46%) |
May 16, 2022 | 37.91 | 37.91 | 37.91 | 37.91 | 147 | +0.12(+0.31%) |
May 13, 2022 | 37.53 | 37.94 | 37.53 | 37.79 | 4,004 | +0.40(+1.06%) |
May 12, 2022 | 36.84 | 37.40 | 36.84 | 37.40 | 369 | +0.06(+0.15%) |
May 11, 2022 | 37.85 | 37.85 | 37.34 | 37.34 | 753 | -0.25(-0.66%) |
May 10, 2022 | 37.51 | 37.59 | 37.46 | 37.59 | 3,479 | -0.18(-0.48%) |
May 09, 2022 | 38.17 | 38.17 | 37.77 | 37.77 | 1,466 | -0.76(-1.98%) |
May 06, 2022 | 38.55 | 38.55 | 38.35 | 38.54 | 1,013 | -0.17(-0.44%) |
May 05, 2022 | 38.85 | 38.85 | 38.44 | 38.71 | 1,394 | -1.03(-2.58%) |
May 04, 2022 | 39.73 | 39.73 | 39.73 | 39.73 | 39 | +1.07(+2.76%) |
May 03, 2022 | 38.62 | 38.75 | 38.62 | 38.66 | 5,035 | +0.15(+0.38%) |
May 02, 2022 | 38.59 | 38.59 | 38.27 | 38.52 | 4,112 | +0.13(+0.35%) |
Apr 29, 2022 | 39.21 | 39.21 | 38.38 | 38.38 | 1,312 | -1.18(-2.98%) |
Apr 28, 2022 | 39.13 | 39.66 | 39.13 | 39.56 | 5,130 | +0.62(+1.58%) |
Apr 27, 2022 | 39.35 | 39.35 | 38.94 | 38.94 | 540 | +0.32(+0.83%) |
Apr 26, 2022 | 39.20 | 39.20 | 38.62 | 38.62 | 723 | -0.92(-2.32%) |
Apr 25, 2022 | 38.94 | 39.54 | 38.94 | 39.54 | 3,056 | -0.00(-0.00%) |
Apr 22, 2022 | 39.82 | 39.82 | 39.54 | 39.54 | 5,422 | -0.94(-2.32%) |
Apr 21, 2022 | 40.69 | 40.69 | 40.48 | 40.48 | 773 | -0.35(-0.85%) |
Apr 20, 2022 | 40.96 | 40.96 | 40.83 | 40.83 | 1,615 | +0.31(+0.76%) |
Apr 19, 2022 | 40.45 | 40.52 | 40.42 | 40.52 | 748 | +0.45(+1.12%) |
Apr 18, 2022 | 40.31 | 40.31 | 40.03 | 40.07 | 2,112 | -0.20(-0.51%) |
Apr 14, 2022 | 40.55 | 40.56 | 40.27 | 40.27 | 4,655 | +0.14(+0.34%) |
Apr 12, 2022 | 40.14 | 35 | -0.39(-0.95%) | |||
Apr 11, 2022 | 40.52 | 40.52 | 40.52 | 40.52 | 192 | -0.37(-0.90%) |
Apr 08, 2022 | 40.59 | 40.89 | 40.59 | 40.89 | 2,545 | +0.09(+0.22%) |
Apr 07, 2022 | 40.71 | 40.87 | 40.39 | 40.80 | 13,104 | +0.18(+0.44%) |
Apr 06, 2022 | 40.65 | 40.72 | 40.56 | 40.62 | 2,606 | -0.09(-0.23%) |
Apr 05, 2022 | 40.94 | 40.99 | 40.71 | 40.71 | 22,988 | -0.30(-0.74%) |
Apr 04, 2022 | 40.82 | 41.02 | 40.82 | 41.01 | 12,627 | +0.01(+0.02%) |
Apr 01, 2022 | 40.75 | 41.01 | 40.75 | 41.01 | 1,845 | +0.16(+0.40%) |
Mar 31, 2022 | 41.29 | 41.30 | 40.79 | 40.84 | 49,897 | -0.47(-1.14%) |
Mar 30, 2022 | 41.47 | 41.47 | 41.23 | 41.31 | 1,881 | -0.15(-0.37%) |
Mar 29, 2022 | 41.36 | 41.47 | 41.27 | 41.47 | 4,904 | +0.44(+1.08%) |
Mar 28, 2022 | 40.76 | 41.02 | 40.76 | 41.02 | 855 | +0.15(+0.38%) |
Mar 25, 2022 | 40.79 | 40.87 | 40.77 | 40.87 | 5,450 | +0.33(+0.82%) |
Mar 24, 2022 | 40.50 | 40.54 | 40.50 | 40.54 | 1,176 | +0.44(+1.09%) |
Mar 23, 2022 | 40.27 | 40.29 | 40.10 | 40.10 | 2,579 | -0.06(-0.15%) |
Mar 21, 2022 | 40.16 | 200 | +0.23(+0.57%) | |||
Mar 17, 2022 | 39.94 | 107 | +0.34(+0.85%) | |||
Mar 16, 2022 | 39.42 | 39.60 | 39.09 | 39.60 | 2,825 | +0.52(+1.33%) |
Mar 15, 2022 | 38.60 | 39.08 | 38.60 | 39.08 | 576 | +0.68(+1.76%) |
Mar 11, 2022 | 38.40 | 190 | -0.34(-0.88%) | |||
Mar 10, 2022 | 38.71 | 38.74 | 38.60 | 38.74 | 773 | +0.58(+1.53%) |
Mar 08, 2022 | 38.16 | 272 | -0.37(-0.96%) | |||
Mar 07, 2022 | 38.75 | 38.75 | 38.49 | 38.53 | 2,078 | -1.09(-2.75%) |
Mar 03, 2022 | 39.62 | 19 | -0.04(-0.09%) | |||
Mar 02, 2022 | 39.34 | 39.76 | 39.34 | 39.66 | 4,258 | +0.75(+1.94%) |