Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.25 | 40.25 | 40.25 | 40.25 | 1 | +0.41(+1.02%) |
May 27, 2022 | 39.85 | 39.85 | 39.85 | 39.85 | 0 | +0.78(+2.00%) |
May 26, 2022 | 39.06 | 39.06 | 39.06 | 39.06 | 0 | +0.42(+1.09%) |
May 25, 2022 | 38.45 | 38.64 | 38.45 | 38.64 | 403 | -0.24(-0.62%) |
May 24, 2022 | 38.88 | 38.88 | 38.88 | 38.88 | 0 | -0.68(-1.71%) |
May 23, 2022 | 39.56 | 39.56 | 39.56 | 39.56 | 403 | +0.33(+0.85%) |
May 20, 2022 | 39.23 | 39.23 | 39.23 | 39.23 | 0 | +0.16(+0.42%) |
May 19, 2022 | 39.06 | 39.06 | 39.06 | 39.06 | 0 | +0.67(+1.75%) |
May 18, 2022 | 38.39 | 38.39 | 38.39 | 38.39 | 0 | -0.86(-2.20%) |
May 17, 2022 | 39.25 | 39.25 | 39.25 | 39.25 | 1 | +1.00(+2.62%) |
May 16, 2022 | 38.25 | 38.25 | 38.25 | 38.25 | 0 | -0.16(-0.42%) |
May 13, 2022 | 38.41 | 38.41 | 38.41 | 38.41 | 0 | +0.52(+1.38%) |
May 12, 2022 | 37.67 | 37.89 | 37.67 | 37.89 | 406 | +0.03(+0.07%) |
May 11, 2022 | 37.86 | 37.86 | 37.86 | 37.86 | 0 | -0.07(-0.20%) |
May 10, 2022 | 37.93 | 37.93 | 37.93 | 37.93 | 203 | +0.38(+1.01%) |
May 09, 2022 | 37.55 | 37.55 | 37.55 | 37.55 | 0 | -1.09(-2.83%) |
May 06, 2022 | 38.65 | 38.65 | 38.65 | 38.65 | 302 | -0.56(-1.43%) |
May 05, 2022 | 39.21 | 39.21 | 39.21 | 39.21 | 0 | -1.17(-2.89%) |
May 04, 2022 | 39.62 | 40.37 | 39.62 | 40.37 | 1,221 | +0.25(+0.62%) |
May 03, 2022 | 40.00 | 40.12 | 40.00 | 40.12 | 605 | +0.25(+0.62%) |
May 02, 2022 | 39.90 | 39.90 | 39.87 | 39.87 | 706 | -0.18(-0.45%) |
Apr 29, 2022 | 40.06 | 40.06 | 40.06 | 40.06 | 0 | -0.18(-0.45%) |
Apr 28, 2022 | 40.11 | 40.23 | 40.11 | 40.23 | 406 | +0.49(+1.23%) |
Apr 27, 2022 | 39.75 | 39.75 | 39.75 | 39.75 | 0 | +0.99(+2.55%) |
Apr 26, 2022 | 38.76 | 38.76 | 38.76 | 38.76 | 0 | -0.60(-1.53%) |
Apr 25, 2022 | 39.36 | 39.36 | 39.36 | 39.36 | 205 | -0.58(-1.44%) |
Apr 22, 2022 | 39.94 | 39.94 | 39.94 | 39.94 | 0 | -0.51(-1.25%) |
Apr 21, 2022 | 40.44 | 40.44 | 40.44 | 40.44 | 0 | -0.86(-2.07%) |
Apr 20, 2022 | 41.30 | 41.30 | 41.30 | 41.30 | 0 | -0.08(-0.20%) |
Apr 19, 2022 | 41.18 | 41.38 | 41.18 | 41.38 | 201 | -0.36(-0.87%) |
Apr 18, 2022 | 41.74 | 41.74 | 41.74 | 41.74 | 37 | -0.07(-0.16%) |
Apr 14, 2022 | 42.11 | 42.11 | 41.81 | 41.81 | 403 | -0.25(-0.59%) |
Apr 13, 2022 | 41.86 | 42.06 | 41.86 | 42.06 | 403 | +0.08(+0.18%) |
Apr 12, 2022 | 41.98 | 41.98 | 41.98 | 41.98 | 102 | +0.13(+0.31%) |
Apr 11, 2022 | 42.33 | 42.33 | 41.86 | 41.86 | 240 | -1.10(-2.56%) |
Apr 08, 2022 | 43.00 | 43.00 | 42.95 | 42.95 | 302 | +0.11(+0.25%) |
Apr 07, 2022 | 42.85 | 42.85 | 42.85 | 42.85 | 302 | -0.15(-0.35%) |
Apr 06, 2022 | 42.99 | 42.99 | 42.99 | 42.99 | 303 | -0.82(-1.88%) |
Apr 05, 2022 | 43.82 | 43.82 | 43.82 | 43.82 | 0 | -0.56(-1.25%) |
Apr 04, 2022 | 44.37 | 44.37 | 44.37 | 44.37 | 0 | +0.84(+1.93%) |
Apr 01, 2022 | 43.63 | 43.63 | 43.37 | 43.53 | 201 | +0.52(+1.22%) |
Mar 31, 2022 | 43.01 | 43.01 | 43.01 | 43.01 | 1 | -0.39(-0.90%) |
Mar 30, 2022 | 43.40 | 43.40 | 43.40 | 43.40 | 0 | +0.36(+0.84%) |
Mar 29, 2022 | 43.04 | 43.04 | 43.04 | 43.04 | 0 | +0.69(+1.63%) |
Mar 28, 2022 | 42.35 | 42.35 | 42.35 | 42.35 | 0 | -0.14(-0.33%) |
Mar 25, 2022 | 42.49 | 42.49 | 42.26 | 42.49 | 203 | -0.52(-1.21%) |
Mar 24, 2022 | 43.01 | 43.01 | 43.01 | 43.01 | 1 | +0.36(+0.84%) |
Mar 23, 2022 | 42.65 | 42.65 | 42.65 | 42.65 | 80 | -0.28(-0.65%) |
Mar 22, 2022 | 42.93 | 42.93 | 42.93 | 42.93 | 0 | +0.06(+0.13%) |
Mar 21, 2022 | 42.87 | 42.87 | 42.87 | 42.87 | 0 | -0.62(-1.42%) |
Mar 18, 2022 | 43.49 | 43.49 | 43.49 | 43.49 | 106 | +0.52(+1.22%) |
Mar 17, 2022 | 42.97 | 42.97 | 42.97 | 42.97 | 0 | -0.36(-0.83%) |
Mar 16, 2022 | 43.33 | 43.33 | 43.33 | 43.33 | 0 | +2.61(+6.41%) |
Mar 15, 2022 | 40.72 | 40.72 | 40.72 | 40.72 | 302 | +0.07(+0.17%) |
Mar 14, 2022 | 40.65 | 40.65 | 40.65 | 40.65 | 303 | -0.52(-1.26%) |
Mar 11, 2022 | 41.17 | 41.17 | 41.17 | 41.17 | 0 | -0.51(-1.23%) |
Mar 10, 2022 | 41.72 | 41.72 | 41.68 | 41.68 | 708 | -0.04(-0.10%) |
Mar 09, 2022 | 41.72 | 41.72 | 41.72 | 41.72 | 4 | +1.21(+2.99%) |
Mar 08, 2022 | 40.51 | 40.51 | 40.51 | 40.51 | 379 | +0.18(+0.44%) |
Mar 07, 2022 | 40.33 | 40.33 | 40.33 | 40.33 | 2 | -1.38(-3.30%) |
Mar 04, 2022 | 42.35 | 42.35 | 41.69 | 41.71 | 405 | -1.08(-2.53%) |
Mar 03, 2022 | 42.79 | 42.79 | 42.79 | 42.79 | 302 | -0.75(-1.73%) |
Mar 02, 2022 | 43.54 | 43.54 | 43.54 | 43.54 | 100 | +0.01(+0.02%) |