Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.49 | 0 | -0.12(-0.32%) | |||
May 25, 2022 | 35.61 | 14 | +0.42(+1.20%) | |||
May 24, 2022 | 35.18 | 35.18 | 35.18 | 35.18 | 86,858 | -0.42(-1.19%) |
May 20, 2022 | 35.61 | 14 | +0.14(+0.41%) | |||
May 19, 2022 | 35.17 | 35.49 | 35.17 | 35.46 | 3,309 | -0.02(-0.07%) |
May 18, 2022 | 35.49 | 35.49 | 35.49 | 35.49 | 550 | -0.60(-1.67%) |
May 17, 2022 | 36.09 | 36.09 | 36.09 | 36.09 | 1,955 | +1.01(+2.88%) |
May 16, 2022 | 35.67 | 35.67 | 35.08 | 35.08 | 2,611 | -0.72(-2.02%) |
May 13, 2022 | 35.96 | 35.96 | 35.80 | 35.80 | 420 | -0.29(-0.80%) |
May 10, 2022 | 36.09 | 11 | -0.17(-0.46%) | |||
May 06, 2022 | 36.26 | 136 | -0.05(-0.15%) | |||
May 05, 2022 | 36.44 | 36.45 | 36.31 | 36.31 | 2,057 | +0.00(+0.00%) |
May 04, 2022 | 36.31 | 36.31 | 36.31 | 36.31 | 17,165 | -0.19(-0.52%) |
Apr 29, 2022 | 36.50 | 68 | +0.47(+1.30%) | |||
Apr 28, 2022 | 36.03 | 36.03 | 36.03 | 36.03 | 701 | +0.05(+0.13%) |
Apr 27, 2022 | 35.98 | 35.98 | 35.98 | 35.98 | 219 | -0.42(-1.16%) |
Apr 26, 2022 | 36.51 | 36.51 | 36.41 | 36.41 | 2,715 | -0.48(-1.30%) |
Apr 22, 2022 | 36.88 | 15 | -0.48(-1.28%) | |||
Apr 20, 2022 | 37.36 | 31 | +0.95(+2.60%) | |||
Apr 18, 2022 | 36.42 | 103 | -0.85(-2.29%) | |||
Apr 13, 2022 | 37.27 | 26 | +0.10(+0.26%) | |||
Apr 06, 2022 | 37.17 | 167 | +0.23(+0.64%) | |||
Apr 05, 2022 | 36.68 | 37.29 | 36.45 | 36.94 | 19,465 | +0.31(+0.85%) |
Apr 01, 2022 | 36.63 | 128 | +0.12(+0.34%) | |||
Mar 31, 2022 | 36.54 | 37.10 | 36.49 | 36.50 | 1,957 | -0.01(-0.03%) |
Mar 30, 2022 | 37.03 | 37.03 | 36.27 | 36.51 | 28,925 | -0.48(-1.29%) |
Mar 29, 2022 | 37.93 | 37.93 | 36.99 | 36.99 | 3,758 | -0.57(-1.51%) |
Mar 28, 2022 | 38.32 | 38.32 | 37.56 | 37.56 | 17,655 | -0.72(-1.88%) |
Mar 22, 2022 | 38.27 | 265 | -0.04(-0.10%) | |||
Mar 21, 2022 | 38.69 | 38.99 | 38.31 | 38.31 | 1,698 | -0.67(-1.72%) |
Mar 18, 2022 | 37.27 | 38.98 | 37.27 | 38.98 | 4,471 | +1.63(+4.36%) |
Mar 17, 2022 | 37.53 | 37.53 | 37.12 | 37.35 | 1,751 | +1.18(+3.26%) |
Mar 16, 2022 | 36.20 | 36.20 | 36.18 | 36.18 | 743 | +0.24(+0.67%) |
Mar 15, 2022 | 35.80 | 35.94 | 35.80 | 35.94 | 2,250 | +0.14(+0.40%) |
Mar 14, 2022 | 35.78 | 35.83 | 35.78 | 35.79 | 1,355 | +0.01(+0.03%) |
Mar 11, 2022 | 35.70 | 35.86 | 35.70 | 35.78 | 6,889 | +0.00(+0.00%) |
Mar 10, 2022 | 36.81 | 36.81 | 35.78 | 35.78 | 3,100 | -0.19(-0.53%) |
Mar 07, 2022 | 35.97 | 6 | -0.14(-0.40%) | |||
Mar 03, 2022 | 36.12 | 16 | -0.01(-0.03%) | |||
Mar 02, 2022 | 36.13 | 36.16 | 36.13 | 36.13 | 2,474 | +0.43(+1.21%) |