Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.47 | 37.47 | 37.47 | 37.47 | 112 | +0.10(+0.26%) |
May 27, 2022 | 37.37 | 37.37 | 37.37 | 37.37 | 212 | +0.40(+1.07%) |
May 26, 2022 | 36.92 | 36.98 | 36.92 | 36.98 | 276 | +0.50(+1.37%) |
May 25, 2022 | 36.48 | 36.48 | 36.48 | 36.48 | 29 | -0.00(-0.00%) |
May 24, 2022 | 36.83 | 36.83 | 36.18 | 36.48 | 421 | -0.54(-1.46%) |
May 23, 2022 | 37.14 | 37.14 | 37.02 | 37.02 | 295 | +0.12(+0.34%) |
May 20, 2022 | 37.00 | 37.06 | 36.89 | 36.89 | 1,164 | +0.23(+0.64%) |
May 19, 2022 | 36.37 | 36.77 | 36.31 | 36.66 | 1,048 | +0.81(+2.26%) |
May 18, 2022 | 35.84 | 35.85 | 35.84 | 35.85 | 508 | -0.60(-1.65%) |
May 17, 2022 | 36.46 | 36.46 | 36.45 | 36.45 | 256 | +1.36(+3.88%) |
May 16, 2022 | 35.19 | 35.19 | 35.09 | 35.09 | 276 | -0.17(-0.48%) |
May 13, 2022 | 35.27 | 35.27 | 35.26 | 35.26 | 551 | +1.25(+3.67%) |
May 12, 2022 | 34.10 | 34.10 | 34.01 | 34.01 | 220 | -0.20(-0.57%) |
May 11, 2022 | 34.32 | 34.32 | 34.21 | 34.21 | 807 | +0.11(+0.33%) |
May 10, 2022 | 33.90 | 34.10 | 33.90 | 34.10 | 255 | +0.24(+0.70%) |
May 09, 2022 | 34.57 | 34.57 | 33.86 | 33.86 | 398 | -1.55(-4.38%) |
May 06, 2022 | 35.41 | 35.41 | 35.41 | 35.41 | 139 | -0.23(-0.64%) |
May 05, 2022 | 36.35 | 36.35 | 35.48 | 35.64 | 1,465 | -1.33(-3.59%) |
May 04, 2022 | 35.95 | 36.96 | 35.95 | 36.96 | 391 | +0.99(+2.75%) |
May 03, 2022 | 35.98 | 35.98 | 35.98 | 35.98 | 74 | +0.32(+0.90%) |
May 02, 2022 | 35.42 | 35.66 | 35.42 | 35.66 | 187 | +0.06(+0.16%) |
Apr 29, 2022 | 36.35 | 36.35 | 35.60 | 35.60 | 926 | -0.21(-0.58%) |
Apr 28, 2022 | 35.81 | 35.81 | 35.81 | 35.81 | 1 | +0.36(+1.02%) |
Apr 27, 2022 | 35.35 | 35.56 | 35.35 | 35.44 | 1,189 | +0.72(+2.09%) |
Apr 26, 2022 | 35.00 | 35.00 | 34.72 | 34.72 | 2,703 | -1.41(-3.90%) |
Apr 25, 2022 | 35.71 | 36.13 | 35.40 | 36.13 | 3,801 | -0.76(-2.06%) |
Apr 22, 2022 | 37.20 | 37.20 | 36.81 | 36.89 | 4,696 | -0.78(-2.07%) |
Apr 21, 2022 | 37.99 | 37.99 | 37.62 | 37.67 | 2,483 | -1.19(-3.07%) |
Apr 20, 2022 | 38.97 | 38.97 | 38.86 | 38.86 | 357 | -0.51(-1.29%) |
Apr 19, 2022 | 39.33 | 39.37 | 39.33 | 39.37 | 1,412 | +0.37(+0.96%) |
Apr 18, 2022 | 39.00 | 39.01 | 39.00 | 39.00 | 3,450 | -0.10(-0.26%) |
Apr 14, 2022 | 39.31 | 39.31 | 39.10 | 39.10 | 264 | -0.32(-0.80%) |
Apr 13, 2022 | 39.42 | 39.42 | 39.42 | 39.42 | 267 | +0.76(+1.97%) |
Apr 12, 2022 | 39.07 | 39.07 | 38.65 | 38.66 | 1,481 | -0.08(-0.21%) |
Apr 11, 2022 | 39.05 | 39.05 | 38.74 | 38.74 | 1,895 | -1.01(-2.54%) |
Apr 08, 2022 | 39.84 | 40.01 | 39.75 | 39.75 | 1,301 | -0.20(-0.49%) |
Apr 07, 2022 | 39.68 | 40.12 | 39.56 | 39.95 | 1,845 | -0.14(-0.34%) |
Apr 06, 2022 | 40.10 | 40.10 | 40.00 | 40.08 | 2,469 | -0.82(-2.00%) |
Apr 05, 2022 | 41.75 | 41.75 | 40.90 | 40.90 | 561 | -0.78(-1.87%) |
Apr 04, 2022 | 41.22 | 41.68 | 41.22 | 41.68 | 1,798 | +0.68(+1.67%) |
Apr 01, 2022 | 41.14 | 41.14 | 41.00 | 41.00 | 1,109 | +0.46(+1.13%) |
Mar 31, 2022 | 40.92 | 40.92 | 40.54 | 40.54 | 849 | -0.55(-1.34%) |
Mar 30, 2022 | 41.31 | 41.31 | 41.09 | 41.09 | 288 | -0.04(-0.10%) |
Mar 29, 2022 | 40.95 | 41.13 | 40.95 | 41.13 | 288 | +0.73(+1.81%) |
Mar 28, 2022 | 40.44 | 40.44 | 40.33 | 40.40 | 1,102 | -0.41(-0.99%) |
Mar 25, 2022 | 41.02 | 41.02 | 40.70 | 40.80 | 1,385 | -0.25(-0.61%) |
Mar 24, 2022 | 40.83 | 41.05 | 40.82 | 41.05 | 1,102 | +0.52(+1.28%) |
Mar 23, 2022 | 40.98 | 41.00 | 40.50 | 40.53 | 680 | -0.32(-0.79%) |
Mar 22, 2022 | 40.98 | 41.00 | 40.86 | 40.86 | 325 | +0.64(+1.58%) |
Mar 21, 2022 | 40.40 | 40.40 | 40.22 | 40.22 | 358 | -0.12(-0.31%) |
Mar 18, 2022 | 40.35 | 40.35 | 40.35 | 40.35 | 100 | +0.59(+1.49%) |
Mar 17, 2022 | 39.34 | 39.75 | 39.26 | 39.75 | 747 | -0.03(-0.08%) |
Mar 16, 2022 | 39.47 | 39.78 | 38.98 | 39.78 | 1,118 | +1.89(+4.97%) |
Mar 15, 2022 | 37.58 | 37.90 | 37.55 | 37.90 | 1,952 | +0.02(+0.05%) |
Mar 14, 2022 | 37.90 | 37.90 | 37.88 | 37.88 | 765 | -1.09(-2.80%) |
Mar 11, 2022 | 39.25 | 39.25 | 38.97 | 38.97 | 636 | -0.47(-1.19%) |
Mar 10, 2022 | 39.12 | 39.44 | 39.12 | 39.44 | 778 | -0.09(-0.23%) |
Mar 09, 2022 | 39.53 | 39.53 | 39.53 | 39.53 | 6 | +0.85(+2.19%) |
Mar 08, 2022 | 38.16 | 38.69 | 38.16 | 38.69 | 233 | +0.49(+1.28%) |
Mar 07, 2022 | 38.85 | 38.99 | 38.20 | 38.20 | 1,005 | -0.84(-2.16%) |
Mar 04, 2022 | 38.97 | 39.18 | 38.97 | 39.04 | 480 | -0.92(-2.30%) |
Mar 03, 2022 | 40.00 | 40.19 | 39.96 | 39.96 | 2,858 | -0.77(-1.89%) |
Mar 02, 2022 | 40.76 | 40.76 | 40.73 | 40.73 | 404 | +0.46(+1.15%) |