Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.50 | 37.50 | 36.48 | 36.49 | 1,540 | -0.81(-2.17%) |
May 27, 2022 | 37.50 | 37.50 | 35.77 | 37.30 | 1,797 | -0.21(-0.56%) |
May 26, 2022 | 37.64 | 37.64 | 35.74 | 37.51 | 5,493 | +1.17(+3.23%) |
May 25, 2022 | 36.98 | 36.98 | 36.33 | 36.34 | 823 | -1.05(-2.82%) |
May 24, 2022 | 35.62 | 37.64 | 35.33 | 37.39 | 8,940 | +0.39(+1.05%) |
May 23, 2022 | 36.40 | 37.64 | 36.40 | 37.00 | 4,284 | +0.75(+2.07%) |
May 20, 2022 | 36.39 | 36.40 | 35.45 | 36.25 | 2,873 | +0.96(+2.72%) |
May 19, 2022 | 35.29 | 35.29 | 35.29 | 35.29 | 384 | -0.01(-0.03%) |
May 18, 2022 | 36.40 | 36.40 | 35.25 | 35.30 | 1,183 | +0.05(+0.14%) |
May 17, 2022 | 35.32 | 36.40 | 35.25 | 35.25 | 15,498 | -0.75(-2.08%) |
May 16, 2022 | 35.94 | 36.40 | 35.94 | 36.00 | 880 | -0.29(-0.80%) |
May 13, 2022 | 36.30 | 36.30 | 36.29 | 36.29 | 1,388 | +0.69(+1.94%) |
May 12, 2022 | 35.75 | 36.00 | 35.25 | 35.60 | 2,515 | -0.40(-1.11%) |
May 11, 2022 | 36.86 | 36.86 | 36.00 | 36.00 | 10,268 | -0.13(-0.37%) |
May 10, 2022 | 36.24 | 36.59 | 35.76 | 36.13 | 4,237 | +0.14(+0.40%) |
May 09, 2022 | 35.96 | 36.65 | 35.73 | 35.99 | 3,291 | -0.46(-1.26%) |
May 06, 2022 | 36.55 | 36.99 | 36.00 | 36.45 | 11,645 | -0.10(-0.27%) |
May 05, 2022 | 37.15 | 37.15 | 36.55 | 36.55 | 1,012 | +0.00(+0.00%) |
May 04, 2022 | 36.43 | 36.99 | 36.43 | 36.55 | 39,119 | +0.15(+0.41%) |
May 03, 2022 | 37.30 | 37.30 | 35.64 | 36.40 | 2,906 | -0.35(-0.95%) |
May 02, 2022 | 36.36 | 37.25 | 36.36 | 36.75 | 2,219 | +0.68(+1.89%) |
Apr 29, 2022 | 37.60 | 37.60 | 36.07 | 36.07 | 1,516 | -0.78(-2.13%) |
Apr 28, 2022 | 37.74 | 37.74 | 35.97 | 36.85 | 1,153 | -0.36(-0.97%) |
Apr 27, 2022 | 35.52 | 37.22 | 35.52 | 37.22 | 881 | +0.38(+1.03%) |
Apr 26, 2022 | 36.32 | 36.84 | 36.32 | 36.84 | 519 | +0.43(+1.17%) |
Apr 25, 2022 | 35.95 | 36.67 | 35.23 | 36.41 | 4,303 | +0.21(+0.58%) |
Apr 22, 2022 | 36.66 | 37.18 | 36.00 | 36.20 | 9,345 | -0.55(-1.49%) |
Apr 21, 2022 | 36.69 | 37.27 | 36.23 | 36.75 | 3,654 | +0.54(+1.49%) |
Apr 20, 2022 | 36.55 | 36.69 | 36.21 | 36.21 | 1,009 | +0.01(+0.03%) |
Apr 19, 2022 | 36.75 | 36.75 | 36.20 | 36.20 | 988 | -0.48(-1.31%) |
Apr 18, 2022 | 36.00 | 36.90 | 36.00 | 36.68 | 2,063 | +0.68(+1.89%) |
Apr 14, 2022 | 35.85 | 36.90 | 35.09 | 36.00 | 8,627 | +0.20(+0.56%) |
Apr 13, 2022 | 35.04 | 35.80 | 35.04 | 35.80 | 1,492 | +0.98(+2.81%) |
Apr 12, 2022 | 35.85 | 35.85 | 34.49 | 34.82 | 4,276 | -0.78(-2.19%) |
Apr 11, 2022 | 36.16 | 36.16 | 34.20 | 35.60 | 1,907 | +0.68(+1.95%) |
Apr 08, 2022 | 35.38 | 35.38 | 34.17 | 34.92 | 1,903 | -0.04(-0.11%) |
Apr 07, 2022 | 34.84 | 35.98 | 34.84 | 34.96 | 1,538 | -0.04(-0.11%) |
Apr 06, 2022 | 35.70 | 35.70 | 34.75 | 35.00 | 3,426 | -0.79(-2.21%) |
Apr 05, 2022 | 35.50 | 35.83 | 35.46 | 35.79 | 1,545 | +0.39(+1.10%) |
Apr 04, 2022 | 36.00 | 36.00 | 34.40 | 35.40 | 2,480 | +0.90(+2.61%) |
Apr 01, 2022 | 36.00 | 36.00 | 34.50 | 34.50 | 2,150 | -0.75(-2.13%) |
Mar 31, 2022 | 35.25 | 35.25 | 35.25 | 35.25 | 435 | -0.75(-2.08%) |
Mar 30, 2022 | 36.00 | 36.00 | 35.25 | 36.00 | 68,543 | +0.00(+0.00%) |
Mar 29, 2022 | 36.03 | 36.89 | 34.44 | 36.00 | 37,202 | +0.00(+0.00%) |
Mar 28, 2022 | 36.03 | 36.03 | 34.06 | 36.00 | 1,655 | +1.12(+3.21%) |
Mar 25, 2022 | 34.87 | 35.00 | 34.52 | 34.88 | 2,179 | +0.14(+0.40%) |
Mar 24, 2022 | 33.65 | 35.58 | 33.65 | 34.74 | 1,462 | -0.76(-2.14%) |
Mar 23, 2022 | 34.00 | 35.50 | 34.00 | 35.50 | 2,791 | +0.83(+2.39%) |
Mar 22, 2022 | 34.80 | 35.69 | 34.67 | 34.67 | 1,326 | -0.17(-0.49%) |
Mar 21, 2022 | 35.68 | 35.68 | 34.00 | 34.84 | 3,771 | -1.16(-3.22%) |
Mar 18, 2022 | 35.00 | 36.03 | 34.35 | 36.00 | 6,506 | +1.00(+2.86%) |
Mar 17, 2022 | 35.00 | 35.00 | 34.35 | 35.00 | 2,297 | +0.50(+1.45%) |
Mar 16, 2022 | 35.00 | 35.00 | 34.50 | 34.50 | 1,188 | +0.50(+1.47%) |
Mar 15, 2022 | 37.81 | 37.81 | 34.00 | 34.00 | 7,035 | -0.83(-2.37%) |
Mar 14, 2022 | 35.00 | 35.69 | 34.83 | 34.83 | 1,382 | -0.32(-0.92%) |
Mar 11, 2022 | 35.15 | 36.18 | 35.15 | 35.15 | 1,696 | -0.65(-1.82%) |
Mar 10, 2022 | 34.50 | 36.68 | 34.50 | 35.80 | 2,797 | -1.40(-3.76%) |
Mar 09, 2022 | 35.00 | 37.27 | 35.00 | 37.20 | 14,334 | +1.02(+2.82%) |
Mar 08, 2022 | 34.87 | 36.18 | 33.55 | 36.18 | 1,482 | +1.20(+3.43%) |
Mar 07, 2022 | 34.50 | 34.98 | 33.79 | 34.98 | 3,034 | -1.02(-2.83%) |
Mar 04, 2022 | 36.00 | 36.05 | 35.00 | 36.00 | 17,111 | -1.58(-4.20%) |
Mar 03, 2022 | 38.21 | 38.23 | 37.58 | 37.58 | 1,590 | +1.00(+2.73%) |
Mar 02, 2022 | 35.50 | 36.58 | 35.07 | 36.58 | 15,536 | +0.42(+1.16%) |