Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.55 | 38.55 | 38.07 | 38.35 | 2,859 | -1.86(-4.63%) |
May 27, 2022 | 40.21 | 40.21 | 40.21 | 40.21 | 877 | +0.51(+1.28%) |
May 26, 2022 | 39.70 | 39.79 | 39.35 | 39.70 | 2,984 | +0.62(+1.59%) |
May 25, 2022 | 38.98 | 39.12 | 38.93 | 39.08 | 3,569 | -0.26(-0.66%) |
May 24, 2022 | 39.70 | 39.70 | 39.29 | 39.34 | 2,395 | -0.05(-0.13%) |
May 23, 2022 | 39.31 | 39.58 | 39.31 | 39.39 | 2,175 | +1.13(+2.95%) |
May 18, 2022 | 38.26 | 103 | -1.27(-3.21%) | |||
May 17, 2022 | 39.53 | 39.53 | 39.53 | 39.53 | 203 | +3.26(+8.99%) |
May 12, 2022 | 36.27 | 433 | -0.28(-0.77%) | |||
May 11, 2022 | 36.84 | 36.84 | 36.55 | 36.55 | 498 | +0.60(+1.67%) |
May 09, 2022 | 35.95 | 438 | -0.63(-1.72%) | |||
May 06, 2022 | 36.58 | 36.58 | 36.58 | 36.58 | 426 | -1.20(-3.18%) |
May 05, 2022 | 37.78 | 38.03 | 37.78 | 37.78 | 448 | -0.47(-1.23%) |
May 04, 2022 | 37.34 | 38.25 | 37.34 | 38.25 | 688 | +1.20(+3.24%) |
May 03, 2022 | 36.55 | 37.23 | 36.55 | 37.05 | 1,061 | -0.24(-0.64%) |
May 02, 2022 | 35.97 | 37.29 | 35.97 | 37.29 | 1,409 | +2.62(+7.56%) |
Apr 29, 2022 | 34.80 | 34.80 | 34.67 | 34.67 | 1,043 | -0.48(-1.37%) |
Apr 28, 2022 | 34.58 | 35.15 | 34.36 | 35.15 | 3,562 | +0.26(+0.75%) |
Apr 27, 2022 | 35.00 | 35.00 | 34.51 | 34.89 | 2,569 | +0.59(+1.72%) |
Apr 26, 2022 | 34.48 | 34.48 | 34.30 | 34.30 | 429 | +0.08(+0.23%) |
Apr 22, 2022 | 34.22 | 267 | -0.83(-2.37%) | |||
Apr 21, 2022 | 35.63 | 35.63 | 35.05 | 35.05 | 1,319 | +1.83(+5.51%) |
Apr 20, 2022 | 34.08 | 34.08 | 33.22 | 33.22 | 710 | +0.75(+2.31%) |
Apr 19, 2022 | 32.45 | 32.47 | 32.45 | 32.47 | 2,015 | -0.33(-1.01%) |
Apr 18, 2022 | 32.80 | 32.80 | 32.80 | 32.80 | 543 | -0.28(-0.85%) |
Apr 14, 2022 | 33.45 | 33.54 | 33.08 | 33.08 | 984 | +0.00(+0.01%) |
Apr 12, 2022 | 33.08 | 798 | -1.50(-4.35%) | |||
Apr 11, 2022 | 32.61 | 34.58 | 32.61 | 34.58 | 1,208 | +0.53(+1.56%) |
Apr 08, 2022 | 34.23 | 34.33 | 33.81 | 34.05 | 731 | -0.25(-0.73%) |
Apr 07, 2022 | 34.30 | 34.30 | 34.30 | 34.30 | 462 | -0.93(-2.64%) |
Apr 06, 2022 | 35.48 | 35.48 | 35.23 | 35.23 | 529 | -1.51(-4.11%) |
Apr 05, 2022 | 36.70 | 36.74 | 36.70 | 36.74 | 915 | -1.04(-2.75%) |
Apr 04, 2022 | 37.78 | 37.78 | 37.78 | 37.78 | 563 | +0.84(+2.27%) |
Apr 01, 2022 | 37.00 | 38.10 | 36.94 | 36.94 | 2,456 | -0.62(-1.65%) |
Mar 31, 2022 | 37.80 | 37.80 | 37.23 | 37.56 | 4,354 | -0.20(-0.53%) |
Mar 30, 2022 | 37.33 | 37.76 | 37.33 | 37.76 | 461 | -0.44(-1.15%) |
Mar 29, 2022 | 38.88 | 38.88 | 38.20 | 38.20 | 1,447 | +0.10(+0.26%) |
Mar 28, 2022 | 38.22 | 38.22 | 38.10 | 38.10 | 880 | -1.67(-4.20%) |
Mar 25, 2022 | 39.77 | 39.77 | 39.77 | 39.77 | 395 | -0.76(-1.88%) |
Mar 24, 2022 | 40.53 | 40.53 | 40.53 | 40.53 | 193 | +0.53(+1.33%) |
Mar 23, 2022 | 40.86 | 40.86 | 40.00 | 40.00 | 829 | -0.17(-0.42%) |
Mar 22, 2022 | 40.17 | 40.17 | 40.17 | 40.17 | 471 | -1.57(-3.76%) |
Mar 21, 2022 | 40.74 | 41.74 | 40.74 | 41.74 | 576 | +0.39(+0.94%) |
Mar 18, 2022 | 41.43 | 41.43 | 41.35 | 41.35 | 384 | +0.79(+1.95%) |
Mar 17, 2022 | 40.56 | 40.56 | 40.56 | 40.56 | 331 | +0.77(+1.94%) |
Mar 16, 2022 | 39.54 | 39.79 | 39.54 | 39.79 | 688 | +0.79(+2.03%) |
Mar 15, 2022 | 39.00 | 39.00 | 39.00 | 39.00 | 390 | +1.47(+3.92%) |
Mar 14, 2022 | 37.53 | 37.53 | 37.53 | 37.53 | 277 | +0.67(+1.82%) |
Mar 11, 2022 | 36.86 | 36.86 | 36.86 | 36.86 | 263 | -1.29(-3.38%) |
Mar 10, 2022 | 37.63 | 38.15 | 37.63 | 38.15 | 1,676 | -0.30(-0.78%) |
Mar 09, 2022 | 36.89 | 38.67 | 36.89 | 38.45 | 1,752 | +1.06(+2.83%) |
Mar 08, 2022 | 37.41 | 37.41 | 37.39 | 37.39 | 1,152 | -0.30(-0.80%) |
Mar 07, 2022 | 38.75 | 38.75 | 37.69 | 37.69 | 1,461 | -2.03(-5.11%) |
Mar 04, 2022 | 39.67 | 39.92 | 39.67 | 39.72 | 674 | -0.87(-2.14%) |
Mar 03, 2022 | 40.64 | 40.64 | 40.59 | 40.59 | 1,124 | -0.79(-1.91%) |
Mar 02, 2022 | 41.38 | 41.56 | 41.31 | 41.38 | 1,414 | -2.76(-6.25%) |
Mar 01, 2022 | 44.28 | 44.28 | 44.14 | 44.14 | 2,991 | -1.03(-2.28%) |
Feb 25, 2022 | 45.17 | 532 | +1.96(+4.54%) | |||
Feb 24, 2022 | 43.21 | 43.21 | 43.21 | 43.21 | 328 | -1.39(-3.12%) |
Feb 23, 2022 | 44.50 | 44.60 | 44.50 | 44.60 | 924 | -0.70(-1.55%) |
Feb 18, 2022 | 45.30 | 181 | +0.89(+2.00%) | |||
Feb 17, 2022 | 44.41 | 44.41 | 44.41 | 44.41 | 283 | +1.02(+2.35%) |
Feb 15, 2022 | 43.39 | 116 | -0.36(-0.82%) | |||
Feb 14, 2022 | 44.50 | 45.36 | 43.00 | 43.75 | 732 | -1.16(-2.58%) |
Feb 07, 2022 | 44.91 | 26 | +0.87(+1.98%) | |||
Feb 04, 2022 | 44.04 | 44.04 | 44.04 | 44.04 | 321 | +0.78(+1.80%) |
Feb 01, 2022 | 43.26 | 500 | -2.16(-4.76%) | |||
Jan 31, 2022 | 44.67 | 45.42 | 44.65 | 45.42 | 1,441 | +1.86(+4.27%) |
Jan 27, 2022 | 43.56 | 337 | -1.08(-2.42%) | |||
Jan 26, 2022 | 44.36 | 45.17 | 44.36 | 44.64 | 1,991 | -0.48(-1.06%) |
Jan 25, 2022 | 44.26 | 46.10 | 44.26 | 45.12 | 2,122 | -1.65(-3.53%) |
Jan 24, 2022 | 46.20 | 46.77 | 45.74 | 46.77 | 1,127 | +0.28(+0.60%) |
Jan 21, 2022 | 46.30 | 46.49 | 46.30 | 46.49 | 1,414 | -1.13(-2.37%) |
Jan 20, 2022 | 46.46 | 47.62 | 46.46 | 47.62 | 1,001 | +0.42(+0.89%) |
Jan 19, 2022 | 45.47 | 47.29 | 45.47 | 47.20 | 1,238 | -1.69(-3.46%) |
Jan 18, 2022 | 48.13 | 48.89 | 48.13 | 48.89 | 849 | -0.95(-1.91%) |
Jan 14, 2022 | 49.84 | 0 | -1.97(-3.80%) | |||
Jan 12, 2022 | 51.81 | 105 | +2.00(+4.02%) | |||
Jan 11, 2022 | 49.81 | 49.81 | 49.81 | 49.81 | 615 | -1.69(-3.28%) |
Jan 10, 2022 | 51.50 | 51.50 | 51.50 | 51.50 | 607 | -2.18(-4.06%) |
Jan 03, 2022 | 53.68 | 53.68 | 53.68 | 79 | +1.45(+2.78%) | |
Dec 31, 2021 | 52.23 | 52.23 | 52.23 | 52.23 | 164 | -2.68(-4.88%) |
Dec 29, 2021 | 54.91 | 54.91 | 54.91 | 56 | +0.73(+1.35%) | |
Dec 28, 2021 | 54.18 | 54.18 | 54.18 | 54.18 | 223 | -0.33(-0.61%) |
Dec 27, 2021 | 54.51 | 54.51 | 54.51 | 54.51 | 322 | +0.69(+1.28%) |
Dec 23, 2021 | 53.62 | 53.82 | 53.62 | 53.82 | 349 | +0.82(+1.55%) |
Dec 22, 2021 | 53.00 | 53.00 | 53.00 | 53.00 | 1,033 | -0.08(-0.15%) |
Dec 21, 2021 | 52.80 | 53.08 | 52.80 | 53.08 | 1,459 | -0.06(-0.11%) |
Dec 17, 2021 | 53.14 | 53.14 | 53.14 | 397 | -1.11(-2.05%) | |
Dec 13, 2021 | 54.25 | 54.25 | 54.25 | 134 | +1.30(+2.46%) | |
Dec 10, 2021 | 52.95 | 52.95 | 52.95 | 52.95 | 362 | +1.74(+3.40%) |
Dec 06, 2021 | 51.21 | 51.21 | 51.21 | 261 | +2.58(+5.31%) | |
Nov 30, 2021 | 48.63 | 48.63 | 48.63 | 258 | +0.49(+1.02%) | |
Nov 29, 2021 | 48.14 | 48.14 | 48.14 | 48.14 | 696 | -1.03(-2.09%) |
Nov 26, 2021 | 49.17 | 49.17 | 49.17 | 49.17 | 100 | -3.29(-6.27%) |
Nov 23, 2021 | 52.46 | 52.46 | 52.46 | 191 | -0.62(-1.17%) | |
Nov 22, 2021 | 53.08 | 53.08 | 53.08 | 53.08 | 460 | +0.28(+0.53%) |
Nov 18, 2021 | 52.80 | 52.80 | 52.80 | 146 | -0.36(-0.68%) | |
Nov 17, 2021 | 52.92 | 53.16 | 52.86 | 53.16 | 635 | +0.70(+1.33%) |
Nov 16, 2021 | 52.46 | 52.46 | 52.46 | 52.46 | 462 | -0.59(-1.11%) |
Nov 15, 2021 | 53.03 | 53.06 | 53.03 | 53.05 | 1,372 | +1.43(+2.77%) |
Nov 11, 2021 | 51.62 | 51.62 | 51.62 | 277 | -0.40(-0.77%) | |
Nov 09, 2021 | 52.02 | 52.02 | 52.02 | 52.02 | 336 | -0.28(-0.54%) |
Nov 08, 2021 | 52.30 | 52.30 | 52.30 | 52.30 | 807 | +0.80(+1.55%) |
Nov 05, 2021 | 51.35 | 51.50 | 51.30 | 51.50 | 1,959 | +0.19(+0.37%) |
Nov 04, 2021 | 51.31 | 51.31 | 51.31 | 51.31 | 244 | +0.62(+1.22%) |
Nov 03, 2021 | 50.69 | 50.69 | 50.69 | 50.69 | 376 | +0.83(+1.66%) |
Nov 02, 2021 | 49.86 | 49.86 | 49.86 | 49.86 | 404 | -4.74(-8.68%) |
Oct 28, 2021 | 54.60 | 54.60 | 54.60 | 157 | +0.60(+1.11%) | |
Oct 25, 2021 | 54.00 | 54.00 | 54.00 | 152 | +1.55(+2.96%) | |
Oct 14, 2021 | 52.45 | 52.45 | 52.45 | 135 | +1.09(+2.13%) | |
Oct 12, 2021 | 51.36 | 51.36 | 51.36 | 597 | +0.05(+0.09%) | |
Oct 11, 2021 | 51.31 | 51.31 | 51.31 | 51.31 | 481 | -1.74(-3.28%) |
Oct 07, 2021 | 53.05 | 53.05 | 53.05 | 80 | -0.31(-0.59%) | |
Oct 04, 2021 | 53.36 | 53.36 | 53.36 | 153 | -4.98(-8.54%) | |
Sep 30, 2021 | 58.34 | 58.34 | 58.34 | 149 | +1.31(+2.31%) | |
Sep 23, 2021 | 57.03 | 57.03 | 57.03 | 34 | +0.12(+0.21%) | |
Sep 21, 2021 | 56.91 | 56.91 | 56.91 | 92 | -0.84(-1.45%) | |
Sep 20, 2021 | 58.00 | 58.00 | 57.75 | 57.75 | 529 | -2.84(-4.69%) |
Sep 15, 2021 | 60.59 | 60.59 | 60.59 | 18 | -1.30(-2.10%) | |
Sep 13, 2021 | 61.89 | 61.89 | 61.89 | 300 | +2.45(+4.12%) | |
Sep 10, 2021 | 59.44 | 59.44 | 59.44 | 59.44 | 457 | +1.27(+2.18%) |
Sep 03, 2021 | 58.17 | 58.17 | 58.17 | 173 | -2.66(-4.37%) | |
Sep 02, 2021 | 60.83 | 60.83 | 60.83 | 60.83 | 109 | +0.92(+1.54%) |
Aug 31, 2021 | 59.91 | 59.91 | 59.91 | 127 | +3.50(+6.21%) | |
Aug 26, 2021 | 56.40 | 56.40 | 56.40 | 31 | -0.97(-1.70%) | |
Aug 24, 2021 | 57.38 | 57.38 | 57.38 | 59 | +1.74(+3.14%) | |
Aug 17, 2021 | 55.63 | 55.63 | 55.63 | 47 | -2.06(-3.57%) | |
Aug 16, 2021 | 57.69 | 57.69 | 57.69 | 57.69 | 1,088 | -1.03(-1.75%) |
Aug 13, 2021 | 58.02 | 58.72 | 58.02 | 58.72 | 665 | +0.55(+0.94%) |
Aug 11, 2021 | 58.17 | 58.17 | 58.17 | 81 | +0.71(+1.24%) | |
Aug 03, 2021 | 57.46 | 57.46 | 57.46 | 158 | +4.11(+7.70%) | |
Jul 28, 2021 | 53.35 | 53.35 | 53.35 | 106 | -0.50(-0.93%) | |
Jul 27, 2021 | 53.85 | 53.85 | 53.85 | 53.85 | 218 | -0.15(-0.28%) |
Jul 26, 2021 | 53.90 | 54.08 | 53.90 | 54.00 | 1,566 | +0.54(+1.01%) |
Jul 23, 2021 | 53.46 | 53.46 | 53.46 | 53.46 | 386 | -0.64(-1.18%) |
Jul 21, 2021 | 54.10 | 54.10 | 54.10 | 125 | +1.59(+3.04%) | |
Jul 20, 2021 | 53.04 | 53.04 | 51.82 | 52.51 | 1,460 | -0.85(-1.60%) |
Jul 19, 2021 | 54.02 | 54.02 | 53.36 | 53.36 | 831 | -0.39(-0.73%) |
Jul 15, 2021 | 53.75 | 53.75 | 53.75 | 100 | +1.68(+3.23%) | |
Jul 09, 2021 | 52.07 | 52.07 | 52.07 | 181 | +2.08(+4.15%) | |
Jul 08, 2021 | 49.98 | 49.99 | 49.98 | 49.99 | 411 | +0.13(+0.26%) |
Jul 07, 2021 | 49.86 | 49.86 | 49.86 | 49.86 | 2,137 | -1.51(-2.94%) |
Jul 06, 2021 | 51.95 | 51.98 | 51.37 | 51.37 | 2,864 | -1.36(-2.58%) |
Jul 02, 2021 | 53.56 | 53.56 | 51.58 | 52.73 | 1,271 | +0.89(+1.72%) |
Jul 01, 2021 | 52.31 | 52.31 | 51.06 | 51.84 | 1,016 | -0.02(-0.04%) |
Jun 30, 2021 | 51.34 | 51.86 | 51.34 | 51.86 | 779 | +0.31(+0.60%) |
Jun 29, 2021 | 51.51 | 51.55 | 51.51 | 51.55 | 1,128 | -0.55(-1.06%) |
Jun 28, 2021 | 52.10 | 52.10 | 52.10 | 52.10 | 348 | -0.06(-0.12%) |
Jun 25, 2021 | 52.16 | 52.16 | 52.16 | 52.16 | 228 | -0.81(-1.53%) |
Jun 24, 2021 | 52.97 | 52.97 | 52.97 | 52.97 | 399 | -0.91(-1.69%) |
Jun 22, 2021 | 53.88 | 53.88 | 53.88 | 73 | +0.35(+0.65%) | |
Jun 21, 2021 | 53.53 | 53.53 | 53.53 | 53.53 | 373 | +0.01(+0.02%) |
Jun 18, 2021 | 52.72 | 53.52 | 52.72 | 53.52 | 1,621 | -1.43(-2.60%) |
Jun 17, 2021 | 54.80 | 54.95 | 54.80 | 54.95 | 716 | +1.24(+2.31%) |
Jun 16, 2021 | 53.71 | 53.71 | 53.71 | 53.71 | 330 | +1.25(+2.38%) |
Jun 15, 2021 | 52.46 | 52.46 | 52.46 | 52.46 | 583 | -0.20(-0.38%) |
Jun 14, 2021 | 52.66 | 52.66 | 52.66 | 52.66 | 403 | +0.80(+1.55%) |
Jun 11, 2021 | 51.67 | 51.95 | 51.67 | 51.86 | 572 | -0.42(-0.81%) |
Jun 08, 2021 | 52.28 | 52.28 | 52.28 | 281 | +0.67(+1.30%) | |
Jun 07, 2021 | 51.61 | 51.61 | 51.61 | 51.61 | 806 | -0.68(-1.30%) |
Jun 04, 2021 | 53.38 | 53.38 | 52.29 | 52.29 | 2,668 | -0.73(-1.38%) |
Jun 03, 2021 | 51.78 | 53.10 | 51.78 | 53.02 | 1,958 | +0.08(+0.15%) |
Jun 02, 2021 | 52.49 | 53.79 | 52.49 | 52.94 | 5,412 | -0.67(-1.25%) |