Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.20 | 38.23 | 38.20 | 38.23 | 291 | -0.32(-0.82%) |
May 27, 2022 | 37.69 | 38.55 | 37.69 | 38.55 | 436 | +1.37(+3.69%) |
May 26, 2022 | 37.25 | 37.25 | 37.17 | 37.17 | 217 | +1.08(+3.00%) |
May 25, 2022 | 35.97 | 36.09 | 35.97 | 36.09 | 248 | +0.54(+1.53%) |
May 24, 2022 | 35.55 | 35.55 | 35.55 | 35.55 | 31 | -1.03(-2.82%) |
May 23, 2022 | 36.58 | 36.58 | 36.58 | 36.58 | 12 | +0.44(+1.22%) |
May 20, 2022 | 35.20 | 36.14 | 35.20 | 36.14 | 100 | -0.09(-0.25%) |
May 19, 2022 | 35.33 | 36.42 | 35.33 | 36.23 | 480 | +0.49(+1.38%) |
May 18, 2022 | 35.74 | 35.74 | 35.74 | 35.74 | 33 | -1.63(-4.37%) |
May 17, 2022 | 37.12 | 37.37 | 37.12 | 37.37 | 239 | +1.19(+3.28%) |
May 16, 2022 | 36.44 | 36.44 | 36.19 | 36.19 | 317 | -0.67(-1.82%) |
May 13, 2022 | 35.80 | 36.86 | 35.79 | 36.86 | 992 | +1.87(+5.33%) |
May 12, 2022 | 34.40 | 34.99 | 34.36 | 34.99 | 1,137 | +0.00(+0.01%) |
May 11, 2022 | 35.73 | 36.32 | 34.99 | 34.99 | 856 | -1.17(-3.23%) |
May 10, 2022 | 35.71 | 36.48 | 35.63 | 36.16 | 1,093 | +0.51(+1.42%) |
May 09, 2022 | 36.97 | 37.14 | 35.51 | 35.65 | 3,866 | -2.22(-5.86%) |
May 06, 2022 | 37.72 | 37.87 | 37.72 | 37.87 | 472 | -0.66(-1.72%) |
May 05, 2022 | 38.53 | 38.53 | 38.53 | 38.53 | 53 | -2.35(-5.75%) |
May 04, 2022 | 40.88 | 40.88 | 40.88 | 40.88 | 36 | +1.22(+3.08%) |
May 03, 2022 | 39.66 | 39.66 | 39.66 | 39.66 | 242 | +0.07(+0.19%) |
May 02, 2022 | 38.55 | 39.59 | 38.39 | 39.59 | 879 | +0.68(+1.75%) |
Apr 29, 2022 | 40.10 | 40.10 | 38.91 | 38.91 | 348 | -1.20(-3.00%) |
Apr 28, 2022 | 39.78 | 40.11 | 39.78 | 40.11 | 1,405 | +1.29(+3.33%) |
Apr 27, 2022 | 39.38 | 39.38 | 38.82 | 38.82 | 1,154 | -0.14(-0.35%) |
Apr 26, 2022 | 39.25 | 39.25 | 38.95 | 38.95 | 1,004 | -1.82(-4.48%) |
Apr 25, 2022 | 40.12 | 40.78 | 40.12 | 40.78 | 1,644 | +0.39(+0.97%) |
Apr 22, 2022 | 41.25 | 41.42 | 40.38 | 40.38 | 551 | -1.35(-3.23%) |
Apr 21, 2022 | 42.21 | 42.35 | 41.73 | 41.73 | 883 | -0.97(-2.26%) |
Apr 20, 2022 | 42.70 | 42.70 | 42.70 | 42.70 | 22 | -0.30(-0.71%) |
Apr 19, 2022 | 41.77 | 43.00 | 41.77 | 43.00 | 1,028 | +1.23(+2.93%) |
Apr 18, 2022 | 41.60 | 42.00 | 41.60 | 41.77 | 581 | +0.00(+0.01%) |
Apr 14, 2022 | 42.75 | 42.75 | 41.77 | 41.77 | 285 | -1.14(-2.67%) |
Apr 13, 2022 | 42.20 | 42.91 | 42.20 | 42.91 | 234 | +0.88(+2.09%) |
Apr 12, 2022 | 42.03 | 42.04 | 42.03 | 42.04 | 892 | -0.13(-0.32%) |
Apr 11, 2022 | 42.45 | 42.45 | 42.17 | 42.17 | 253 | -1.22(-2.81%) |
Apr 08, 2022 | 43.39 | 43.39 | 43.39 | 43.39 | 100 | -1.00(-2.24%) |
Apr 07, 2022 | 44.25 | 44.38 | 44.08 | 44.38 | 445 | +0.13(+0.29%) |
Apr 06, 2022 | 44.61 | 44.61 | 44.25 | 44.25 | 748 | -1.17(-2.58%) |
Apr 05, 2022 | 47.89 | 47.89 | 45.43 | 45.43 | 538 | -1.36(-2.90%) |
Apr 04, 2022 | 46.79 | 46.79 | 46.79 | 46.79 | 194 | +0.73(+1.58%) |
Apr 01, 2022 | 46.06 | 46.06 | 46.06 | 46.06 | 100 | -0.07(-0.16%) |
Mar 31, 2022 | 46.13 | 46.13 | 46.13 | 46.13 | 503 | -0.52(-1.12%) |
Mar 30, 2022 | 46.65 | 46.65 | 46.65 | 46.65 | 464 | -0.83(-1.74%) |
Mar 29, 2022 | 47.10 | 47.48 | 47.10 | 47.48 | 761 | +1.08(+2.32%) |
Mar 28, 2022 | 46.12 | 46.46 | 46.12 | 46.41 | 1,310 | +0.80(+1.75%) |
Mar 25, 2022 | 45.62 | 45.62 | 45.61 | 45.61 | 318 | -0.26(-0.56%) |
Mar 24, 2022 | 45.11 | 45.86 | 45.11 | 45.86 | 1,020 | +1.19(+2.66%) |
Mar 23, 2022 | 44.68 | 44.68 | 44.68 | 44.68 | 3 | -0.91(-2.01%) |
Mar 22, 2022 | 45.74 | 45.74 | 45.59 | 45.59 | 984 | +0.84(+1.87%) |
Mar 21, 2022 | 44.62 | 44.75 | 44.27 | 44.75 | 1,010 | -0.27(-0.60%) |
Mar 18, 2022 | 44.28 | 45.02 | 44.28 | 45.02 | 502 | +1.22(+2.79%) |
Mar 17, 2022 | 43.80 | 43.80 | 43.80 | 43.80 | 47 | +0.67(+1.56%) |
Mar 16, 2022 | 42.75 | 43.13 | 42.15 | 43.13 | 1,016 | +2.05(+4.99%) |
Mar 15, 2022 | 39.06 | 41.08 | 39.06 | 41.08 | 3,058 | +1.24(+3.10%) |
Mar 14, 2022 | 39.85 | 39.85 | 39.85 | 39.85 | 190 | -0.91(-2.24%) |
Mar 11, 2022 | 40.76 | 40.76 | 40.76 | 40.76 | 100 | -1.13(-2.69%) |
Mar 10, 2022 | 41.51 | 41.89 | 41.51 | 41.89 | 366 | -0.80(-1.88%) |
Mar 09, 2022 | 41.99 | 42.78 | 41.99 | 42.69 | 1,666 | +1.63(+3.97%) |
Mar 08, 2022 | 41.06 | 41.06 | 41.06 | 41.06 | 231 | -0.04(-0.11%) |
Mar 07, 2022 | 41.75 | 41.75 | 41.10 | 41.10 | 2,717 | -1.50(-3.52%) |
Mar 04, 2022 | 42.50 | 42.60 | 42.50 | 42.60 | 1,360 | -0.80(-1.84%) |
Mar 03, 2022 | 43.89 | 43.89 | 43.40 | 43.40 | 2,192 | -1.07(-2.41%) |
Mar 02, 2022 | 44.47 | 44.47 | 44.47 | 44.47 | 55 | +0.93(+2.13%) |