Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.01 | 43.01 | 42.95 | 42.95 | 135 | -0.11(-0.25%) |
May 27, 2022 | 43.17 | 43.17 | 43.06 | 43.06 | 119 | +1.11(+2.64%) |
May 26, 2022 | 41.43 | 42.31 | 41.43 | 41.95 | 4,003 | +0.29(+0.70%) |
May 25, 2022 | 41.66 | 41.66 | 41.66 | 41.66 | 2 | +1.74(+4.37%) |
May 24, 2022 | 39.92 | 39.92 | 39.92 | 39.92 | 5 | -0.25(-0.61%) |
May 23, 2022 | 40.16 | 40.16 | 40.16 | 40.16 | 53 | +0.73(+1.84%) |
May 20, 2022 | 39.44 | 39.44 | 39.44 | 39.44 | 1 | +0.31(+0.80%) |
May 19, 2022 | 39.13 | 39.13 | 39.13 | 39.13 | 2 | -0.43(-1.09%) |
May 18, 2022 | 39.56 | 39.56 | 39.56 | 39.56 | 3 | -1.25(-3.05%) |
May 17, 2022 | 40.80 | 40.80 | 40.80 | 40.80 | 15 | +0.99(+2.49%) |
May 16, 2022 | 39.81 | 39.81 | 39.81 | 39.81 | 1 | +0.87(+2.22%) |
May 13, 2022 | 38.77 | 38.95 | 38.77 | 38.95 | 256 | +2.16(+5.87%) |
May 12, 2022 | 36.79 | 36.79 | 36.79 | 36.79 | 16 | -0.23(-0.61%) |
May 11, 2022 | 37.02 | 37.02 | 37.02 | 37.02 | 3 | -0.75(-2.00%) |
May 10, 2022 | 37.77 | 37.77 | 37.77 | 37.77 | 124 | -0.27(-0.71%) |
May 09, 2022 | 38.49 | 38.49 | 38.04 | 38.04 | 344 | -3.15(-7.64%) |
May 06, 2022 | 41.19 | 41.19 | 41.19 | 41.19 | 0 | +0.49(+1.20%) |
May 05, 2022 | 40.70 | 40.70 | 40.70 | 40.70 | 0 | -1.44(-3.41%) |
May 04, 2022 | 40.91 | 42.14 | 40.91 | 42.14 | 1,052 | +2.02(+5.03%) |
May 03, 2022 | 39.75 | 40.12 | 39.75 | 40.12 | 1,827 | +1.67(+4.35%) |
May 02, 2022 | 38.45 | 38.45 | 38.45 | 38.45 | 17 | -0.06(-0.16%) |
Apr 29, 2022 | 38.51 | 38.51 | 38.51 | 38.51 | 100 | -1.34(-3.37%) |
Apr 28, 2022 | 39.85 | 39.85 | 39.85 | 39.85 | 61 | +1.17(+3.02%) |
Apr 27, 2022 | 38.68 | 38.68 | 38.68 | 38.68 | 71 | +0.17(+0.43%) |
Apr 26, 2022 | 39.52 | 39.52 | 38.52 | 38.52 | 897 | -0.08(-0.21%) |
Apr 25, 2022 | 38.60 | 38.60 | 38.60 | 38.60 | 249 | -1.75(-4.34%) |
Apr 22, 2022 | 40.35 | 40.35 | 40.35 | 40.35 | 208 | -1.64(-3.91%) |
Apr 21, 2022 | 41.99 | 41.99 | 41.99 | 41.99 | 100 | -0.94(-2.19%) |
Apr 20, 2022 | 41.97 | 42.93 | 41.97 | 42.93 | 445 | +1.11(+2.65%) |
Apr 19, 2022 | 41.66 | 42.00 | 41.66 | 41.82 | 446 | +0.68(+1.66%) |
Apr 18, 2022 | 42.73 | 42.73 | 41.12 | 41.14 | 635 | -0.09(-0.22%) |
Apr 14, 2022 | 41.44 | 41.44 | 41.23 | 41.23 | 800 | -0.07(-0.16%) |
Apr 13, 2022 | 36.55 | 41.32 | 36.55 | 41.29 | 993 | +0.69(+1.71%) |
Apr 12, 2022 | 40.36 | 40.60 | 40.36 | 40.60 | 1,162 | +1.67(+4.29%) |
Apr 11, 2022 | 38.93 | 38.93 | 38.93 | 38.93 | 31 | -1.70(-4.19%) |
Apr 08, 2022 | 40.63 | 40.63 | 40.63 | 40.63 | 100 | +0.50(+1.25%) |
Apr 07, 2022 | 39.07 | 40.13 | 38.97 | 40.13 | 230 | +0.26(+0.66%) |
Apr 06, 2022 | 39.90 | 40.22 | 39.87 | 39.87 | 605 | -0.05(-0.14%) |
Apr 05, 2022 | 39.92 | 39.92 | 39.92 | 39.92 | 150 | -0.51(-1.25%) |
Apr 04, 2022 | 41.98 | 41.98 | 40.43 | 40.43 | 339 | +0.44(+1.09%) |
Apr 01, 2022 | 39.50 | 39.99 | 39.50 | 39.99 | 325 | +0.24(+0.61%) |
Mar 31, 2022 | 39.75 | 39.75 | 39.75 | 39.75 | 110 | -0.47(-1.17%) |
Mar 30, 2022 | 40.22 | 40.22 | 40.22 | 40.22 | 64 | +0.15(+0.36%) |
Mar 29, 2022 | 40.07 | 40.07 | 40.07 | 40.07 | 0 | +0.44(+1.11%) |
Mar 28, 2022 | 39.20 | 39.63 | 39.20 | 39.63 | 781 | -0.63(-1.57%) |
Mar 25, 2022 | 40.10 | 40.27 | 40.10 | 40.27 | 150 | +1.02(+2.61%) |
Mar 24, 2022 | 39.24 | 39.24 | 39.24 | 39.24 | 43 | +0.72(+1.86%) |
Mar 23, 2022 | 38.53 | 38.53 | 38.53 | 38.53 | 281 | +0.37(+0.97%) |
Mar 22, 2022 | 37.33 | 38.15 | 37.33 | 38.15 | 611 | +0.30(+0.79%) |
Mar 21, 2022 | 37.85 | 37.85 | 37.85 | 37.85 | 4 | +1.19(+3.25%) |
Mar 18, 2022 | 36.66 | 36.66 | 36.66 | 36.66 | 100 | -0.13(-0.35%) |
Mar 17, 2022 | 36.79 | 36.79 | 36.79 | 36.79 | 111 | +0.58(+1.59%) |
Mar 16, 2022 | 35.94 | 36.21 | 35.94 | 36.21 | 3,303 | +0.50(+1.40%) |
Mar 15, 2022 | 35.30 | 36.03 | 35.30 | 35.71 | 20,172 | -0.75(-2.07%) |
Mar 14, 2022 | 36.81 | 36.81 | 36.47 | 36.47 | 362 | -1.76(-4.60%) |
Mar 11, 2022 | 38.23 | 38.23 | 38.23 | 38.23 | 100 | -1.74(-4.36%) |
Mar 10, 2022 | 39.97 | 39.97 | 39.97 | 39.97 | 16 | +0.85(+2.17%) |
Mar 09, 2022 | 39.12 | 39.12 | 39.12 | 39.12 | 96 | -0.81(-2.04%) |
Mar 08, 2022 | 39.94 | 39.94 | 39.94 | 39.94 | 66 | +0.58(+1.48%) |
Mar 07, 2022 | 39.35 | 39.35 | 39.35 | 39.35 | 147 | -0.54(-1.36%) |
Mar 04, 2022 | 39.90 | 39.90 | 39.90 | 39.90 | 160 | +0.39(+1.00%) |
Mar 03, 2022 | 39.50 | 39.50 | 39.50 | 39.50 | 20 | -0.23(-0.59%) |
Mar 02, 2022 | 39.74 | 39.74 | 39.74 | 39.74 | 86 | +0.96(+2.49%) |