Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.79 | 34.79 | 34.79 | 34.79 | 1,763 | -0.34(-0.96%) |
May 27, 2022 | 34.95 | 35.13 | 34.95 | 35.13 | 143 | +0.81(+2.37%) |
May 26, 2022 | 34.31 | 34.33 | 34.31 | 34.31 | 2,948 | +0.70(+2.10%) |
May 25, 2022 | 33.37 | 33.72 | 33.33 | 33.61 | 4,949 | +0.42(+1.27%) |
May 24, 2022 | 33.10 | 33.19 | 33.10 | 33.19 | 237 | -0.30(-0.91%) |
May 23, 2022 | 33.53 | 33.53 | 33.40 | 33.49 | 1,027 | +0.58(+1.77%) |
May 20, 2022 | 32.37 | 32.91 | 32.37 | 32.91 | 615 | -0.00(-0.01%) |
May 19, 2022 | 32.96 | 33.02 | 32.91 | 32.91 | 856 | -0.06(-0.20%) |
May 18, 2022 | 32.97 | 32.97 | 32.97 | 32.97 | 99 | -1.48(-4.28%) |
May 17, 2022 | 34.48 | 34.48 | 34.45 | 34.45 | 305 | +0.62(+1.83%) |
May 16, 2022 | 33.69 | 34.13 | 33.69 | 33.83 | 13,052 | -0.15(-0.44%) |
May 13, 2022 | 33.97 | 33.98 | 33.96 | 33.98 | 1,062 | +0.82(+2.49%) |
May 12, 2022 | 33.16 | 33.16 | 33.16 | 33.16 | 75 | +0.02(+0.06%) |
May 11, 2022 | 33.61 | 33.72 | 33.14 | 33.14 | 710 | -0.61(-1.81%) |
May 10, 2022 | 33.57 | 33.94 | 33.45 | 33.75 | 9,110 | -0.01(-0.02%) |
May 09, 2022 | 33.93 | 33.98 | 33.75 | 33.75 | 362 | -1.15(-3.30%) |
May 06, 2022 | 34.66 | 34.91 | 34.53 | 34.91 | 3,058 | -0.25(-0.72%) |
May 05, 2022 | 35.08 | 35.32 | 35.08 | 35.16 | 2,333 | -1.32(-3.62%) |
May 04, 2022 | 35.63 | 36.48 | 35.63 | 36.48 | 199 | +0.95(+2.68%) |
May 03, 2022 | 35.50 | 35.53 | 35.50 | 35.53 | 455 | +0.11(+0.31%) |
May 02, 2022 | 35.27 | 35.42 | 34.72 | 35.42 | 1,089 | +0.18(+0.52%) |
Apr 29, 2022 | 36.04 | 36.04 | 35.24 | 35.24 | 157 | -1.17(-3.23%) |
Apr 28, 2022 | 35.66 | 36.41 | 35.66 | 36.41 | 4,358 | +0.67(+1.89%) |
Apr 27, 2022 | 36.14 | 36.14 | 35.73 | 35.74 | 11,731 | +0.08(+0.24%) |
Apr 26, 2022 | 35.78 | 35.78 | 35.63 | 35.65 | 1,913 | -0.93(-2.54%) |
Apr 25, 2022 | 35.96 | 36.58 | 35.96 | 36.58 | 9,608 | +0.14(+0.37%) |
Apr 22, 2022 | 36.80 | 36.80 | 36.44 | 36.45 | 17,540 | -1.07(-2.85%) |
Apr 21, 2022 | 37.52 | 37.52 | 37.52 | 37.52 | 28 | -0.51(-1.34%) |
Apr 20, 2022 | 38.09 | 38.09 | 38.03 | 38.03 | 353 | +0.02(+0.05%) |
Apr 19, 2022 | 37.94 | 38.01 | 37.87 | 38.01 | 4,671 | +0.64(+1.70%) |
Apr 18, 2022 | 37.31 | 37.40 | 37.31 | 37.37 | 3,261 | -0.05(-0.14%) |
Apr 14, 2022 | 37.75 | 37.75 | 37.42 | 37.42 | 1,179 | -0.43(-1.14%) |
Apr 13, 2022 | 37.54 | 37.85 | 37.54 | 37.85 | 294 | +0.38(+1.03%) |
Apr 12, 2022 | 37.96 | 37.96 | 37.47 | 37.47 | 211 | -0.23(-0.62%) |
Apr 11, 2022 | 37.96 | 37.96 | 37.70 | 37.70 | 397 | -0.62(-1.63%) |
Apr 08, 2022 | 38.53 | 38.53 | 38.33 | 38.33 | 266 | -0.12(-0.32%) |
Apr 07, 2022 | 38.18 | 38.45 | 38.18 | 38.45 | 1,188 | +0.26(+0.67%) |
Apr 06, 2022 | 38.09 | 38.20 | 38.09 | 38.20 | 463 | -0.31(-0.81%) |
Apr 05, 2022 | 39.00 | 39.00 | 38.51 | 38.51 | 562 | -0.47(-1.21%) |
Apr 04, 2022 | 38.94 | 38.98 | 38.94 | 38.98 | 1,160 | +0.38(+0.99%) |
Apr 01, 2022 | 38.47 | 38.60 | 38.36 | 38.60 | 1,274 | +0.03(+0.07%) |
Mar 31, 2022 | 38.99 | 38.99 | 38.57 | 38.57 | 224 | -0.48(-1.23%) |
Mar 30, 2022 | 39.17 | 39.17 | 39.05 | 39.05 | 266 | -0.33(-0.83%) |
Mar 29, 2022 | 39.45 | 39.45 | 39.38 | 39.38 | 2,577 | +0.56(+1.45%) |
Mar 28, 2022 | 38.48 | 38.82 | 38.48 | 38.82 | 2,604 | +0.31(+0.79%) |
Mar 25, 2022 | 38.37 | 38.51 | 38.37 | 38.51 | 829 | +0.15(+0.39%) |
Mar 24, 2022 | 38.36 | 38.36 | 38.36 | 38.36 | 5 | +0.48(+1.26%) |
Mar 23, 2022 | 38.18 | 38.18 | 37.88 | 37.88 | 314 | -0.53(-1.38%) |
Mar 22, 2022 | 38.41 | 38.41 | 38.41 | 38.41 | 88 | +0.41(+1.09%) |
Mar 21, 2022 | 38.01 | 38.01 | 37.87 | 38.00 | 727 | -0.14(-0.36%) |
Mar 18, 2022 | 37.87 | 38.14 | 37.87 | 38.14 | 1,765 | +0.60(+1.60%) |
Mar 17, 2022 | 37.40 | 37.54 | 37.40 | 37.54 | 1,424 | +0.56(+1.51%) |
Mar 16, 2022 | 36.62 | 36.98 | 36.62 | 36.98 | 211 | +0.77(+2.14%) |
Mar 15, 2022 | 35.70 | 36.21 | 35.70 | 36.21 | 843 | +0.80(+2.25%) |
Mar 14, 2022 | 35.49 | 35.49 | 35.41 | 35.41 | 206 | -0.31(-0.87%) |
Mar 11, 2022 | 36.12 | 36.13 | 35.72 | 35.72 | 1,388 | -0.56(-1.54%) |
Mar 10, 2022 | 36.19 | 36.28 | 36.19 | 36.28 | 440 | -0.18(-0.48%) |
Mar 09, 2022 | 36.30 | 36.45 | 36.30 | 36.45 | 323 | +0.87(+2.45%) |
Mar 08, 2022 | 35.80 | 35.80 | 35.58 | 35.58 | 302 | -0.37(-1.02%) |
Mar 07, 2022 | 36.00 | 36.04 | 35.95 | 35.95 | 3,614 | -1.03(-2.79%) |
Mar 04, 2022 | 36.69 | 36.98 | 36.69 | 36.98 | 2,017 | -0.19(-0.52%) |
Mar 03, 2022 | 37.50 | 37.50 | 37.18 | 37.18 | 2,673 | -0.20(-0.52%) |
Mar 02, 2022 | 36.96 | 37.37 | 36.86 | 37.37 | 1,334 | +0.74(+2.02%) |