Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.12 | 38.12 | 38.12 | 38.12 | 0 | -0.28(-0.74%) |
May 27, 2022 | 38.40 | 38.40 | 38.40 | 38.40 | 100 | +0.68(+1.81%) |
May 26, 2022 | 37.70 | 37.87 | 37.65 | 37.72 | 6,791 | +0.40(+1.07%) |
May 25, 2022 | 37.30 | 37.32 | 37.30 | 37.32 | 561 | +0.19(+0.51%) |
May 24, 2022 | 36.84 | 37.19 | 36.84 | 37.13 | 1,009 | +0.15(+0.40%) |
May 23, 2022 | 36.94 | 37.04 | 36.94 | 36.98 | 3,288 | +0.57(+1.57%) |
May 20, 2022 | 35.90 | 36.41 | 35.90 | 36.41 | 583 | +0.19(+0.53%) |
May 19, 2022 | 36.27 | 36.27 | 36.22 | 36.22 | 4,794 | -0.04(-0.12%) |
May 18, 2022 | 36.43 | 36.43 | 36.26 | 36.26 | 271 | -1.23(-3.28%) |
May 17, 2022 | 37.35 | 37.49 | 37.24 | 37.49 | 2,270 | +0.52(+1.40%) |
May 16, 2022 | 36.82 | 37.08 | 36.82 | 36.97 | 1,217 | +0.01(+0.03%) |
May 13, 2022 | 36.89 | 36.98 | 36.84 | 36.96 | 4,077 | +0.69(+1.90%) |
May 12, 2022 | 36.13 | 36.27 | 36.13 | 36.27 | 7,018 | -0.01(-0.04%) |
May 11, 2022 | 36.28 | 36.28 | 36.28 | 36.28 | 0 | -0.35(-0.97%) |
May 10, 2022 | 36.64 | 36.64 | 36.64 | 36.64 | 50 | -0.09(-0.26%) |
May 09, 2022 | 37.13 | 37.13 | 36.73 | 36.73 | 3,305 | -0.91(-2.42%) |
May 06, 2022 | 37.64 | 37.64 | 37.64 | 37.64 | 100 | -0.17(-0.46%) |
May 05, 2022 | 38.31 | 38.31 | 37.64 | 37.82 | 7,272 | -1.17(-3.00%) |
May 04, 2022 | 38.17 | 38.99 | 38.17 | 38.99 | 1,782 | +0.93(+2.45%) |
May 03, 2022 | 38.05 | 38.05 | 38.05 | 38.05 | 3 | +0.16(+0.42%) |
May 02, 2022 | 37.78 | 37.90 | 37.75 | 37.90 | 328 | -0.16(-0.42%) |
Apr 29, 2022 | 38.79 | 38.79 | 38.06 | 38.06 | 614 | -1.39(-3.52%) |
Apr 28, 2022 | 39.45 | 39.45 | 39.45 | 39.45 | 2 | +0.88(+2.28%) |
Apr 27, 2022 | 38.57 | 38.57 | 38.57 | 38.57 | 0 | +0.04(+0.11%) |
Apr 26, 2022 | 38.85 | 38.85 | 38.53 | 38.53 | 643 | -0.83(-2.10%) |
Apr 25, 2022 | 39.35 | 39.35 | 39.35 | 39.35 | 943 | +0.19(+0.48%) |
Apr 22, 2022 | 39.16 | 39.16 | 39.16 | 39.16 | 100 | -1.09(-2.72%) |
Apr 21, 2022 | 40.26 | 40.26 | 40.26 | 40.26 | 79 | -0.41(-1.01%) |
Apr 20, 2022 | 40.67 | 40.67 | 40.67 | 40.67 | 17 | +0.28(+0.69%) |
Apr 19, 2022 | 40.39 | 40.39 | 40.39 | 40.39 | 2 | +0.62(+1.56%) |
Apr 18, 2022 | 39.65 | 39.76 | 39.65 | 39.76 | 263 | -0.21(-0.54%) |
Apr 14, 2022 | 40.18 | 40.18 | 39.98 | 39.98 | 182 | -0.31(-0.76%) |
Apr 13, 2022 | 40.29 | 40.29 | 40.29 | 40.29 | 23 | +0.23(+0.58%) |
Apr 12, 2022 | 40.05 | 40.05 | 40.05 | 40.05 | 106 | -0.13(-0.33%) |
Apr 11, 2022 | 40.36 | 40.38 | 40.19 | 40.19 | 1,431 | -0.45(-1.12%) |
Apr 08, 2022 | 40.55 | 40.64 | 40.55 | 40.64 | 66,729 | -0.10(-0.25%) |
Apr 07, 2022 | 40.74 | 40.74 | 40.74 | 40.74 | 100 | +0.30(+0.74%) |
Apr 06, 2022 | 40.11 | 40.44 | 39.96 | 40.44 | 1,782 | +0.00(+0.00%) |
Apr 05, 2022 | 40.65 | 40.65 | 40.44 | 40.44 | 262 | -0.11(-0.27%) |
Apr 04, 2022 | 40.55 | 40.55 | 40.55 | 40.55 | 144 | +0.12(+0.30%) |
Apr 01, 2022 | 40.43 | 40.43 | 40.43 | 40.43 | 172 | +0.27(+0.68%) |
Mar 31, 2022 | 40.40 | 40.40 | 40.16 | 40.16 | 11,191 | -0.22(-0.56%) |
Mar 30, 2022 | 40.45 | 40.45 | 40.38 | 40.38 | 477 | -0.15(-0.37%) |
Mar 29, 2022 | 40.32 | 40.53 | 40.32 | 40.53 | 818 | +0.48(+1.20%) |
Mar 28, 2022 | 40.07 | 40.11 | 40.04 | 40.05 | 2,540 | +0.33(+0.83%) |
Mar 25, 2022 | 39.76 | 39.76 | 39.72 | 39.72 | 248 | +0.30(+0.75%) |
Mar 24, 2022 | 39.42 | 39.42 | 39.42 | 39.42 | 12 | +0.44(+1.12%) |
Mar 23, 2022 | 38.99 | 38.99 | 38.99 | 38.99 | 12 | -0.42(-1.08%) |
Mar 22, 2022 | 39.41 | 39.41 | 39.41 | 39.41 | 21 | +0.24(+0.60%) |
Mar 21, 2022 | 39.17 | 39.17 | 39.17 | 39.17 | 17 | -0.18(-0.47%) |
Mar 18, 2022 | 39.36 | 39.36 | 39.36 | 39.36 | 100 | +0.24(+0.61%) |
Mar 17, 2022 | 39.12 | 39.12 | 39.12 | 39.12 | 26 | +0.45(+1.17%) |
Mar 16, 2022 | 38.67 | 38.67 | 38.67 | 38.67 | 0 | +0.42(+1.09%) |
Mar 15, 2022 | 38.06 | 38.25 | 38.01 | 38.25 | 1,094 | +0.71(+1.89%) |
Mar 14, 2022 | 37.54 | 37.54 | 37.54 | 37.54 | 35 | -0.18(-0.49%) |
Mar 11, 2022 | 37.73 | 37.73 | 37.73 | 37.73 | 0 | -0.30(-0.79%) |
Mar 10, 2022 | 38.03 | 38.03 | 38.03 | 38.03 | 3 | -0.01(-0.03%) |
Mar 09, 2022 | 38.04 | 38.04 | 38.04 | 38.04 | 0 | +0.59(+1.58%) |
Mar 08, 2022 | 37.45 | 37.45 | 37.45 | 37.45 | 14 | -0.67(-1.76%) |
Mar 07, 2022 | 38.12 | 38.12 | 38.12 | 38.12 | 4 | -0.64(-1.64%) |
Mar 04, 2022 | 38.75 | 38.75 | 38.75 | 38.75 | 100 | +0.10(+0.26%) |
Mar 03, 2022 | 38.65 | 38.65 | 38.65 | 38.65 | 8 | +0.02(+0.05%) |
Mar 02, 2022 | 38.63 | 38.63 | 38.63 | 38.63 | 20 | +0.65(+1.71%) |