Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.00 | 42.10 | 42.00 | 42.02 | 1,219 | -0.18(-0.43%) |
May 27, 2022 | 41.97 | 42.20 | 41.86 | 42.20 | 558 | +0.96(+2.34%) |
May 26, 2022 | 41.23 | 41.23 | 41.23 | 41.23 | 304 | +0.84(+2.08%) |
May 25, 2022 | 40.39 | 40.39 | 40.39 | 40.39 | 203 | +0.31(+0.77%) |
May 24, 2022 | 39.50 | 40.08 | 39.50 | 40.08 | 101 | -0.28(-0.68%) |
May 23, 2022 | 40.45 | 40.45 | 40.36 | 40.36 | 265 | +0.72(+1.81%) |
May 20, 2022 | 39.74 | 39.74 | 39.05 | 39.64 | 706 | +0.10(+0.26%) |
May 19, 2022 | 39.54 | 39.54 | 39.54 | 39.54 | 0 | -0.12(-0.30%) |
May 18, 2022 | 39.66 | 39.66 | 39.66 | 39.66 | 81 | -1.53(-3.70%) |
May 17, 2022 | 40.95 | 41.18 | 40.95 | 41.18 | 264 | +0.97(+2.41%) |
May 16, 2022 | 40.15 | 40.33 | 40.15 | 40.21 | 355 | -0.21(-0.51%) |
May 13, 2022 | 39.75 | 40.42 | 39.75 | 40.42 | 253 | +1.06(+2.68%) |
May 12, 2022 | 39.36 | 39.36 | 39.36 | 39.36 | 47 | -0.14(-0.35%) |
May 11, 2022 | 40.31 | 40.31 | 39.50 | 39.50 | 832 | -0.73(-1.82%) |
May 10, 2022 | 40.60 | 40.60 | 40.23 | 40.23 | 692 | +0.04(+0.10%) |
May 09, 2022 | 40.49 | 40.51 | 40.19 | 40.19 | 510 | -1.25(-3.01%) |
May 06, 2022 | 41.44 | 41.44 | 41.44 | 41.44 | 0 | -0.31(-0.75%) |
May 05, 2022 | 41.75 | 41.75 | 41.75 | 41.75 | 0 | -1.55(-3.57%) |
May 04, 2022 | 41.84 | 43.30 | 41.84 | 43.30 | 221 | +1.29(+3.07%) |
May 03, 2022 | 42.01 | 42.01 | 42.01 | 42.01 | 0 | +0.13(+0.32%) |
May 02, 2022 | 41.40 | 41.88 | 41.40 | 41.88 | 152 | +0.08(+0.18%) |
Apr 29, 2022 | 41.80 | 41.80 | 41.80 | 41.80 | 101 | -1.65(-3.79%) |
Apr 28, 2022 | 43.45 | 43.45 | 43.45 | 43.45 | 0 | +1.04(+2.46%) |
Apr 27, 2022 | 42.70 | 42.41 | 42.41 | 0 | +0.15(+0.36%) | |
Apr 26, 2022 | 42.26 | 42.26 | 42.26 | 42.26 | 50 | -0.95(-2.21%) |
Apr 22, 2022 | 43.21 | 101 | -1.36(-3.05%) | |||
Apr 21, 2022 | 44.57 | 44.57 | 44.57 | 44.57 | 101 | -0.72(-1.58%) |
Apr 20, 2022 | 45.29 | 45.29 | 45.29 | 45.29 | 0 | +0.20(+0.44%) |
Apr 19, 2022 | 45.09 | 45.09 | 45.09 | 45.09 | 101 | +0.92(+2.08%) |
Apr 18, 2022 | 44.17 | 44.17 | 44.17 | 44.17 | 0 | -0.14(-0.32%) |
Apr 14, 2022 | 44.31 | 44.31 | 44.31 | 44.31 | 0 | -0.48(-1.08%) |
Apr 13, 2022 | 44.27 | 44.80 | 44.27 | 44.80 | 302 | +0.44(+1.00%) |
Apr 12, 2022 | 44.36 | 44.36 | 44.36 | 44.36 | 2 | -0.14(-0.32%) |
Apr 11, 2022 | 44.50 | 44.50 | 44.50 | 44.50 | 99 | -0.78(-1.73%) |
Apr 08, 2022 | 45.29 | 45.29 | 45.29 | 45.29 | 0 | -0.33(-0.72%) |
Apr 07, 2022 | 45.61 | 45.61 | 45.61 | 45.61 | 0 | +0.16(+0.36%) |
Apr 06, 2022 | 45.45 | 45.45 | 45.45 | 45.45 | 0 | -0.51(-1.11%) |
Apr 05, 2022 | 46.05 | 46.05 | 45.96 | 45.96 | 146 | -0.55(-1.18%) |
Apr 04, 2022 | 46.51 | 46.51 | 46.51 | 46.51 | 0 | +0.31(+0.66%) |
Apr 01, 2022 | 46.20 | 46.20 | 46.20 | 46.20 | 0 | +0.06(+0.12%) |
Mar 31, 2022 | 46.15 | 46.15 | 46.15 | 46.15 | 0 | -0.42(-0.91%) |
Mar 30, 2022 | 46.57 | 46.57 | 46.57 | 46.57 | 45 | -0.39(-0.82%) |
Mar 29, 2022 | 46.96 | 46.96 | 46.96 | 46.96 | 2 | +0.76(+1.64%) |
Mar 28, 2022 | 46.20 | 46.20 | 46.20 | 46.20 | 0 | +0.35(+0.77%) |
Mar 25, 2022 | 45.84 | 45.84 | 45.84 | 45.84 | 0 | +0.19(+0.42%) |
Mar 24, 2022 | 45.48 | 45.65 | 45.48 | 45.65 | 101 | +0.53(+1.18%) |
Mar 23, 2022 | 45.12 | 45.12 | 45.12 | 45.12 | 0 | -0.59(-1.28%) |
Mar 22, 2022 | 45.70 | 45.70 | 45.70 | 45.70 | 0 | +0.59(+1.31%) |
Mar 21, 2022 | 45.12 | 45.12 | 45.12 | 45.12 | 0 | -0.23(-0.51%) |
Mar 18, 2022 | 45.35 | 45.35 | 45.35 | 45.35 | 101 | +0.58(+1.30%) |
Mar 17, 2022 | 44.77 | 44.77 | 44.77 | 44.77 | 0 | +0.42(+0.94%) |
Mar 16, 2022 | 44.35 | 44.35 | 44.35 | 44.35 | 0 | +0.91(+2.09%) |
Mar 15, 2022 | 43.44 | 43.44 | 43.44 | 43.44 | 0 | +1.10(+2.59%) |
Mar 14, 2022 | 42.74 | 42.74 | 42.35 | 42.35 | 812 | -0.49(-1.14%) |
Mar 11, 2022 | 42.84 | 42.84 | 42.84 | 42.84 | 0 | -0.64(-1.46%) |
Mar 10, 2022 | 43.47 | 43.47 | 43.47 | 43.47 | 2 | -0.14(-0.31%) |
Mar 09, 2022 | 43.52 | 43.61 | 43.52 | 43.61 | 812 | +1.14(+2.69%) |
Mar 08, 2022 | 42.89 | 42.89 | 42.46 | 42.46 | 166 | -0.45(-1.04%) |
Mar 07, 2022 | 43.54 | 43.54 | 42.91 | 42.91 | 4,062 | -1.35(-3.06%) |
Mar 04, 2022 | 44.26 | 44.26 | 44.26 | 44.26 | 101 | -0.33(-0.74%) |
Mar 03, 2022 | 44.59 | 44.59 | 44.59 | 44.59 | 0 | -0.37(-0.83%) |
Mar 02, 2022 | 44.96 | 44.96 | 44.96 | 44.96 | 4,062 | +0.86(+1.94%) |