Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.26 | 36.26 | 36.24 | 36.24 | 680 | +0.00(+0.00%) |
May 27, 2022 | 36.26 | 36.26 | 36.24 | 36.24 | 422 | +0.00(+0.00%) |
May 26, 2022 | 36.26 | 36.26 | 36.24 | 36.24 | 368 | +0.00(+0.00%) |
May 25, 2022 | 36.24 | 36.24 | 36.23 | 36.24 | 943 | +0.00(+0.00%) |
May 24, 2022 | 36.24 | 36.26 | 36.23 | 36.24 | 2,386 | +0.01(+0.02%) |
May 23, 2022 | 36.25 | 36.25 | 36.24 | 36.24 | 516 | +0.01(+0.03%) |
May 20, 2022 | 36.11 | 36.26 | 36.11 | 36.23 | 2,336 | -0.01(-0.04%) |
May 19, 2022 | 36.38 | 36.38 | 36.24 | 36.24 | 1,772 | +0.00(+0.01%) |
May 18, 2022 | 36.26 | 36.38 | 36.24 | 36.24 | 3,432 | -0.01(-0.03%) |
May 17, 2022 | 36.24 | 36.27 | 36.23 | 36.25 | 2,563 | +0.14(+0.38%) |
May 16, 2022 | 36.42 | 36.55 | 36.11 | 36.11 | 1,459 | -0.23(-0.64%) |
May 13, 2022 | 35.97 | 36.37 | 35.89 | 36.34 | 4,281 | +0.90(+2.53%) |
May 12, 2022 | 35.52 | 35.53 | 34.92 | 35.44 | 24,504 | -0.10(-0.29%) |
May 11, 2022 | 36.30 | 36.48 | 35.55 | 35.55 | 4,119 | -0.61(-1.69%) |
May 10, 2022 | 36.16 | 36.16 | 36.16 | 36.16 | 285 | +0.07(+0.19%) |
May 09, 2022 | 36.72 | 36.72 | 36.09 | 36.09 | 9,195 | -1.18(-3.17%) |
May 06, 2022 | 37.30 | 37.30 | 37.27 | 37.27 | 896 | -0.15(-0.41%) |
May 05, 2022 | 38.27 | 38.27 | 37.29 | 37.42 | 11,693 | -1.42(-3.66%) |
May 04, 2022 | 37.61 | 38.84 | 37.61 | 38.84 | 12,233 | +1.10(+2.92%) |
May 03, 2022 | 37.52 | 37.91 | 37.52 | 37.74 | 4,304 | +0.20(+0.54%) |
May 02, 2022 | 37.60 | 37.60 | 36.91 | 37.54 | 1,031 | +0.24(+0.65%) |
Apr 29, 2022 | 37.72 | 37.72 | 37.30 | 37.30 | 4,526 | -1.40(-3.62%) |
Apr 28, 2022 | 38.11 | 38.70 | 38.10 | 38.70 | 550 | +0.88(+2.32%) |
Apr 27, 2022 | 38.12 | 38.15 | 37.82 | 37.82 | 445 | +0.04(+0.10%) |
Apr 26, 2022 | 38.16 | 38.20 | 37.78 | 37.78 | 1,644 | -0.36(-0.95%) |
Apr 25, 2022 | 38.28 | 38.28 | 38.14 | 38.14 | 396 | -0.48(-1.24%) |
Apr 22, 2022 | 39.43 | 39.43 | 38.62 | 38.62 | 21,806 | -1.09(-2.74%) |
Apr 21, 2022 | 40.76 | 40.76 | 39.70 | 39.71 | 6,774 | -0.59(-1.47%) |
Apr 20, 2022 | 40.31 | 40.31 | 40.24 | 40.30 | 1,439 | +0.01(+0.02%) |
Apr 19, 2022 | 40.07 | 40.37 | 40.07 | 40.29 | 1,535 | +0.66(+1.68%) |
Apr 18, 2022 | 39.63 | 39.63 | 39.63 | 39.63 | 184 | -0.07(-0.17%) |
Apr 14, 2022 | 39.99 | 40.02 | 39.69 | 39.69 | 386 | -0.48(-1.18%) |
Apr 13, 2022 | 40.17 | 40.17 | 40.17 | 40.17 | 180 | +0.44(+1.11%) |
Apr 12, 2022 | 39.73 | 39.73 | 39.73 | 39.73 | 243 | -0.11(-0.29%) |
Apr 11, 2022 | 40.08 | 40.08 | 39.84 | 39.84 | 523 | -0.68(-1.67%) |
Apr 08, 2022 | 40.46 | 40.73 | 40.46 | 40.52 | 6,015 | -0.14(-0.35%) |
Apr 07, 2022 | 40.45 | 40.66 | 40.45 | 40.66 | 601 | +0.17(+0.42%) |
Apr 06, 2022 | 40.40 | 40.57 | 40.24 | 40.49 | 806 | -0.36(-0.88%) |
Apr 05, 2022 | 41.42 | 41.42 | 40.85 | 40.85 | 6,333 | -0.52(-1.25%) |
Apr 04, 2022 | 41.04 | 41.37 | 41.04 | 41.37 | 3,809 | +0.32(+0.78%) |
Apr 01, 2022 | 40.83 | 41.05 | 40.81 | 41.05 | 1,147 | +0.03(+0.07%) |
Mar 31, 2022 | 41.14 | 41.14 | 41.02 | 41.02 | 258 | -0.46(-1.11%) |
Mar 30, 2022 | 41.69 | 41.69 | 41.48 | 41.48 | 2,340 | -0.32(-0.75%) |
Mar 29, 2022 | 41.57 | 41.80 | 41.50 | 41.80 | 3,986 | +0.53(+1.28%) |
Mar 28, 2022 | 41.01 | 41.27 | 40.98 | 41.27 | 379 | +0.28(+0.69%) |
Mar 25, 2022 | 40.83 | 40.99 | 40.83 | 40.99 | 403 | +0.20(+0.49%) |
Mar 24, 2022 | 40.37 | 40.79 | 40.33 | 40.79 | 2,751 | +0.49(+1.22%) |
Mar 23, 2022 | 40.52 | 40.55 | 40.30 | 40.30 | 2,484 | -0.41(-1.02%) |
Mar 22, 2022 | 40.75 | 40.75 | 40.68 | 40.72 | 1,054 | +0.45(+1.13%) |
Mar 21, 2022 | 40.38 | 40.38 | 40.05 | 40.26 | 3,868 | -0.03(-0.08%) |
Mar 18, 2022 | 40.29 | 40.29 | 40.29 | 40.29 | 183 | +0.53(+1.32%) |
Mar 17, 2022 | 39.32 | 39.77 | 39.32 | 39.77 | 2,887 | +0.54(+1.38%) |
Mar 16, 2022 | 38.90 | 39.23 | 38.90 | 39.23 | 796 | +0.74(+1.93%) |
Mar 15, 2022 | 37.83 | 38.48 | 37.83 | 38.48 | 1,809 | +0.80(+2.13%) |
Mar 14, 2022 | 38.13 | 38.13 | 37.68 | 37.68 | 883 | -0.30(-0.80%) |
Mar 11, 2022 | 37.98 | 37.98 | 37.98 | 37.98 | 102 | -0.50(-1.30%) |
Mar 10, 2022 | 38.48 | 38.48 | 38.48 | 38.48 | 71 | -0.11(-0.27%) |
Mar 09, 2022 | 38.59 | 38.59 | 38.59 | 38.59 | 107 | +0.97(+2.58%) |
Mar 08, 2022 | 37.69 | 37.71 | 37.62 | 37.62 | 1,084 | -0.34(-0.91%) |
Mar 07, 2022 | 38.89 | 38.89 | 37.96 | 37.96 | 3,311 | -1.11(-2.83%) |
Mar 04, 2022 | 38.98 | 39.07 | 38.89 | 39.07 | 3,358 | -0.28(-0.71%) |
Mar 03, 2022 | 39.56 | 39.56 | 39.35 | 39.35 | 2,628 | -0.22(-0.55%) |
Mar 02, 2022 | 38.95 | 39.66 | 38.95 | 39.56 | 1,314 | +0.73(+1.87%) |