Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.27 | 35.27 | 35.27 | 35.27 | 11 | -0.14(-0.38%) |
May 27, 2022 | 35.40 | 35.40 | 35.40 | 35.40 | 100 | +1.09(+3.17%) |
May 26, 2022 | 34.21 | 34.45 | 34.21 | 34.32 | 1,846 | +0.87(+2.61%) |
May 25, 2022 | 33.48 | 33.49 | 33.44 | 33.44 | 691 | +0.47(+1.42%) |
May 24, 2022 | 32.93 | 32.97 | 32.72 | 32.97 | 645 | -0.70(-2.09%) |
May 23, 2022 | 33.14 | 33.68 | 33.14 | 33.68 | 340 | +0.67(+2.03%) |
May 20, 2022 | 33.01 | 33.01 | 33.01 | 33.01 | 0 | -0.14(-0.41%) |
May 19, 2022 | 33.25 | 33.25 | 33.14 | 33.14 | 677 | -0.02(-0.08%) |
May 18, 2022 | 33.41 | 33.41 | 33.17 | 33.17 | 1,276 | -1.65(-4.73%) |
May 17, 2022 | 34.82 | 34.82 | 34.82 | 34.82 | 10 | +0.81(+2.37%) |
May 16, 2022 | 34.01 | 34.01 | 34.01 | 34.01 | 1 | -0.35(-1.01%) |
May 13, 2022 | 34.36 | 34.36 | 34.36 | 34.36 | 100 | +1.19(+3.60%) |
May 12, 2022 | 33.32 | 33.45 | 33.16 | 33.16 | 1,575 | -0.10(-0.31%) |
May 11, 2022 | 33.27 | 33.27 | 33.27 | 33.27 | 0 | -0.95(-2.79%) |
May 10, 2022 | 34.21 | 34.60 | 34.03 | 34.22 | 1,627 | +0.32(+0.95%) |
May 09, 2022 | 33.90 | 33.90 | 33.90 | 33.90 | 37 | -1.53(-4.33%) |
May 06, 2022 | 35.59 | 35.66 | 35.31 | 35.43 | 3,764 | -0.41(-1.13%) |
May 05, 2022 | 35.84 | 35.84 | 35.84 | 35.84 | 379 | -1.91(-5.06%) |
May 04, 2022 | 36.61 | 37.75 | 36.61 | 37.75 | 413 | +1.05(+2.86%) |
May 03, 2022 | 36.70 | 36.70 | 36.70 | 36.70 | 6 | -0.08(-0.21%) |
May 02, 2022 | 36.77 | 36.77 | 36.77 | 36.77 | 4,579 | +0.44(+1.22%) |
Apr 29, 2022 | 36.33 | 36.33 | 36.33 | 36.33 | 100 | -1.51(-4.00%) |
Apr 28, 2022 | 37.49 | 38.05 | 37.49 | 37.84 | 610 | +1.06(+2.88%) |
Apr 27, 2022 | 36.78 | 36.78 | 36.78 | 36.78 | 0 | +0.20(+0.55%) |
Apr 26, 2022 | 36.58 | 36.58 | 36.58 | 36.58 | 53 | -1.37(-3.60%) |
Apr 25, 2022 | 37.91 | 37.95 | 37.91 | 37.95 | 8,062 | +0.39(+1.05%) |
Apr 22, 2022 | 37.99 | 37.99 | 37.55 | 37.55 | 1,272 | -1.07(-2.76%) |
Apr 21, 2022 | 38.62 | 38.62 | 38.62 | 38.62 | 3 | -0.77(-1.96%) |
Apr 20, 2022 | 39.76 | 39.76 | 39.39 | 39.39 | 285 | -0.18(-0.46%) |
Apr 19, 2022 | 39.46 | 39.66 | 39.40 | 39.58 | 1,580 | +0.84(+2.16%) |
Apr 18, 2022 | 38.74 | 38.74 | 38.74 | 38.74 | 236 | -0.09(-0.24%) |
Apr 14, 2022 | 39.28 | 39.28 | 38.83 | 38.83 | 542 | -0.79(-1.99%) |
Apr 13, 2022 | 39.42 | 39.62 | 39.42 | 39.62 | 2,407 | +0.70(+1.80%) |
Apr 12, 2022 | 39.03 | 39.03 | 38.89 | 38.92 | 1,313 | -0.19(-0.49%) |
Apr 11, 2022 | 39.12 | 39.12 | 39.12 | 39.12 | 21 | -0.92(-2.30%) |
Apr 08, 2022 | 40.05 | 40.15 | 40.04 | 40.04 | 640 | -0.46(-1.14%) |
Apr 07, 2022 | 40.68 | 40.69 | 40.50 | 40.50 | 298 | +0.13(+0.32%) |
Apr 06, 2022 | 40.52 | 40.52 | 40.26 | 40.37 | 831 | -0.92(-2.23%) |
Apr 05, 2022 | 41.66 | 41.66 | 41.29 | 41.29 | 324 | -0.77(-1.83%) |
Apr 04, 2022 | 41.60 | 42.07 | 41.60 | 42.06 | 771 | +0.65(+1.58%) |
Apr 01, 2022 | 41.20 | 41.41 | 41.20 | 41.41 | 448 | +0.04(+0.11%) |
Mar 31, 2022 | 41.61 | 41.63 | 41.36 | 41.36 | 475 | -0.54(-1.29%) |
Mar 30, 2022 | 42.13 | 42.13 | 41.90 | 41.90 | 916 | -0.50(-1.18%) |
Mar 29, 2022 | 42.40 | 42.40 | 42.40 | 42.40 | 3 | +0.73(+1.75%) |
Mar 28, 2022 | 41.37 | 41.67 | 41.36 | 41.67 | 945 | +0.61(+1.48%) |
Mar 25, 2022 | 41.14 | 41.14 | 40.69 | 41.06 | 544 | -0.07(-0.17%) |
Mar 24, 2022 | 40.89 | 41.13 | 40.85 | 41.13 | 1,841 | +0.68(+1.68%) |
Mar 23, 2022 | 40.62 | 40.85 | 40.45 | 40.45 | 917 | -0.64(-1.57%) |
Mar 22, 2022 | 41.10 | 41.10 | 41.10 | 41.10 | 1 | +0.68(+1.69%) |
Mar 21, 2022 | 40.50 | 40.62 | 40.11 | 40.42 | 1,061 | -0.15(-0.38%) |
Mar 18, 2022 | 39.83 | 40.57 | 39.82 | 40.57 | 2,231 | +0.91(+2.29%) |
Mar 17, 2022 | 39.57 | 39.66 | 39.55 | 39.66 | 1,058 | +0.58(+1.47%) |
Mar 16, 2022 | 38.87 | 39.08 | 38.87 | 39.08 | 581 | +1.18(+3.11%) |
Mar 15, 2022 | 37.91 | 37.91 | 37.91 | 37.91 | 0 | +1.16(+3.15%) |
Mar 14, 2022 | 36.83 | 36.85 | 36.75 | 36.75 | 1,086 | -0.55(-1.46%) |
Mar 11, 2022 | 37.29 | 37.29 | 37.29 | 37.29 | 100 | -0.78(-2.04%) |
Mar 10, 2022 | 38.07 | 38.07 | 38.07 | 38.07 | 4 | -0.24(-0.63%) |
Mar 09, 2022 | 38.31 | 38.31 | 38.31 | 38.31 | 6 | +1.37(+3.71%) |
Mar 08, 2022 | 37.25 | 37.83 | 36.61 | 36.94 | 2,331 | -0.24(-0.65%) |
Mar 07, 2022 | 37.18 | 37.18 | 37.18 | 37.18 | 1 | -1.50(-3.88%) |
Mar 04, 2022 | 38.68 | 38.68 | 38.68 | 38.68 | 100 | -0.60(-1.52%) |
Mar 03, 2022 | 39.28 | 39.28 | 39.28 | 39.28 | 38 | -0.60(-1.51%) |
Mar 02, 2022 | 39.88 | 39.88 | 39.88 | 39.88 | 0 | +0.72(+1.84%) |