Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.39 | 35.39 | 35.39 | 35.39 | 1 | -0.26(-0.74%) |
May 27, 2022 | 35.66 | 35.66 | 35.66 | 35.66 | 0 | +0.69(+1.98%) |
May 26, 2022 | 34.96 | 34.96 | 34.96 | 34.96 | 5 | +0.66(+1.93%) |
May 25, 2022 | 34.30 | 34.30 | 34.30 | 34.30 | 0 | +0.45(+1.34%) |
May 24, 2022 | 33.85 | 33.85 | 33.85 | 33.85 | 28 | -0.15(-0.45%) |
May 23, 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.45(+1.35%) |
May 20, 2022 | 33.55 | 33.55 | 33.55 | 33.55 | 130 | -0.06(-0.17%) |
May 19, 2022 | 33.61 | 33.61 | 33.61 | 33.61 | 31 | -0.09(-0.25%) |
May 18, 2022 | 33.69 | 33.69 | 33.69 | 33.69 | 178 | -1.30(-3.71%) |
May 17, 2022 | 34.99 | 34.99 | 34.99 | 34.99 | 33 | +0.75(+2.18%) |
May 16, 2022 | 34.24 | 34.24 | 34.24 | 34.24 | 65 | -0.07(-0.21%) |
May 13, 2022 | 34.31 | 34.31 | 34.31 | 34.31 | 128 | +0.75(+2.22%) |
May 12, 2022 | 33.57 | 33.57 | 33.57 | 33.57 | 50 | +0.14(+0.42%) |
May 11, 2022 | 33.74 | 33.77 | 33.36 | 33.43 | 12,215 | -0.41(-1.22%) |
May 10, 2022 | 34.00 | 34.00 | 33.63 | 33.84 | 812 | -0.23(-0.67%) |
May 09, 2022 | 34.39 | 34.43 | 34.07 | 34.07 | 1,235 | -0.90(-2.58%) |
May 06, 2022 | 34.85 | 35.01 | 34.85 | 34.97 | 397 | -0.28(-0.79%) |
May 05, 2022 | 35.25 | 35.25 | 35.25 | 35.25 | 50 | -1.11(-3.07%) |
May 04, 2022 | 36.34 | 36.37 | 36.34 | 36.37 | 156 | +0.92(+2.60%) |
May 03, 2022 | 35.50 | 35.54 | 35.45 | 35.45 | 206 | +0.41(+1.17%) |
May 02, 2022 | 35.23 | 35.23 | 34.91 | 35.04 | 1,585 | +0.06(+0.18%) |
Apr 29, 2022 | 35.93 | 35.98 | 34.97 | 34.97 | 1,269 | -1.03(-2.85%) |
Apr 28, 2022 | 35.57 | 36.00 | 35.36 | 36.00 | 3,309 | +0.53(+1.50%) |
Apr 27, 2022 | 35.36 | 35.56 | 35.36 | 35.47 | 301 | +0.01(+0.03%) |
Apr 26, 2022 | 35.86 | 35.86 | 35.46 | 35.46 | 536 | -0.79(-2.18%) |
Apr 25, 2022 | 36.03 | 36.25 | 36.03 | 36.25 | 250 | +0.06(+0.18%) |
Apr 22, 2022 | 36.43 | 36.43 | 36.19 | 36.19 | 314 | -0.98(-2.63%) |
Apr 21, 2022 | 37.81 | 37.81 | 37.16 | 37.16 | 116 | -0.54(-1.43%) |
Apr 20, 2022 | 37.65 | 37.75 | 37.65 | 37.70 | 12,466 | +0.38(+1.02%) |
Apr 19, 2022 | 37.32 | 37.32 | 37.32 | 37.32 | 0 | +0.68(+1.85%) |
Apr 18, 2022 | 36.65 | 36.65 | 36.65 | 36.65 | 0 | -0.10(-0.28%) |
Apr 14, 2022 | 36.75 | 36.75 | 36.75 | 36.75 | 100 | -0.18(-0.50%) |
Apr 13, 2022 | 36.93 | 36.93 | 36.93 | 36.93 | 0 | +0.39(+1.06%) |
Apr 12, 2022 | 36.77 | 36.77 | 36.54 | 36.54 | 111 | -0.08(-0.22%) |
Apr 11, 2022 | 36.74 | 36.74 | 36.62 | 36.62 | 100 | -0.25(-0.67%) |
Apr 08, 2022 | 36.87 | 36.87 | 36.87 | 36.87 | 100 | +0.06(+0.16%) |
Apr 07, 2022 | 36.81 | 36.81 | 36.81 | 36.81 | 0 | +0.09(+0.26%) |
Apr 06, 2022 | 36.71 | 36.72 | 36.71 | 36.72 | 150 | -0.18(-0.49%) |
Apr 05, 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 0 | -0.40(-1.08%) |
Apr 04, 2022 | 37.25 | 37.30 | 37.24 | 37.30 | 417 | -0.06(-0.16%) |
Apr 01, 2022 | 37.11 | 37.36 | 37.10 | 37.36 | 612 | +0.07(+0.19%) |
Mar 31, 2022 | 37.72 | 37.72 | 37.29 | 37.29 | 305 | -0.46(-1.22%) |
Mar 30, 2022 | 37.79 | 37.79 | 37.65 | 37.75 | 715 | -0.34(-0.89%) |
Mar 29, 2022 | 37.64 | 38.09 | 37.64 | 38.09 | 1,899 | +0.59(+1.58%) |
Mar 28, 2022 | 37.50 | 37.50 | 37.50 | 37.50 | 0 | +0.00(+0.01%) |
Mar 25, 2022 | 37.35 | 37.49 | 37.35 | 37.49 | 100 | +0.28(+0.76%) |
Mar 24, 2022 | 37.04 | 37.21 | 37.04 | 37.21 | 250 | +0.32(+0.87%) |
Mar 23, 2022 | 37.16 | 37.16 | 36.89 | 36.89 | 100 | -0.52(-1.38%) |
Mar 22, 2022 | 37.38 | 37.40 | 37.38 | 37.40 | 100 | +0.24(+0.64%) |
Mar 21, 2022 | 37.35 | 37.35 | 36.98 | 37.17 | 608 | -0.20(-0.54%) |
Mar 18, 2022 | 37.06 | 37.37 | 37.06 | 37.37 | 1,044 | +0.26(+0.70%) |
Mar 17, 2022 | 37.11 | 37.11 | 37.11 | 37.11 | 2 | +0.40(+1.10%) |
Mar 16, 2022 | 36.32 | 36.71 | 36.32 | 36.71 | 200 | +0.69(+1.91%) |
Mar 15, 2022 | 36.02 | 36.02 | 36.02 | 36.02 | 0 | +0.53(+1.50%) |
Mar 14, 2022 | 35.58 | 35.86 | 35.45 | 35.49 | 2,160 | -0.13(-0.37%) |
Mar 11, 2022 | 35.95 | 35.95 | 35.62 | 35.62 | 205 | -0.32(-0.90%) |
Mar 10, 2022 | 35.54 | 35.94 | 35.94 | 102 | -0.03(-0.09%) | |
Mar 09, 2022 | 35.97 | 35.97 | 35.97 | 35.97 | 0 | +0.76(+2.16%) |
Mar 08, 2022 | 35.29 | 35.29 | 35.21 | 35.21 | 100 | -0.21(-0.58%) |
Mar 07, 2022 | 35.64 | 35.64 | 35.42 | 35.42 | 100 | -1.09(-2.99%) |
Mar 04, 2022 | 36.17 | 36.51 | 36.17 | 36.51 | 225 | -0.34(-0.93%) |
Mar 03, 2022 | 36.64 | 36.85 | 36.64 | 36.85 | 100 | -0.09(-0.25%) |
Mar 02, 2022 | 36.95 | 36.95 | 36.95 | 36.95 | 0 | +0.90(+2.49%) |