Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.51 | 37.56 | 37.46 | 37.55 | 1,472 | -0.12(-0.31%) |
May 27, 2022 | 37.45 | 37.67 | 37.45 | 37.67 | 4,464 | +0.51(+1.37%) |
May 26, 2022 | 37.22 | 37.22 | 37.11 | 37.16 | 419 | +0.25(+0.68%) |
May 25, 2022 | 36.55 | 36.94 | 36.55 | 36.91 | 2,125 | +0.35(+0.95%) |
May 24, 2022 | 36.36 | 36.56 | 36.36 | 36.56 | 1,246 | +0.21(+0.57%) |
May 23, 2022 | 36.37 | 36.42 | 36.36 | 36.36 | 1,846 | +0.03(+0.08%) |
May 20, 2022 | 36.25 | 36.33 | 36.21 | 36.33 | 2,053 | -0.08(-0.23%) |
May 19, 2022 | 36.31 | 36.42 | 36.30 | 36.41 | 1,964 | +0.11(+0.29%) |
May 18, 2022 | 36.39 | 36.41 | 36.31 | 36.31 | 1,313 | -0.28(-0.77%) |
May 17, 2022 | 36.61 | 36.63 | 36.59 | 36.59 | 706 | -0.02(-0.06%) |
May 16, 2022 | 36.52 | 36.68 | 36.44 | 36.61 | 1,785 | +0.15(+0.42%) |
May 13, 2022 | 36.52 | 36.52 | 36.46 | 36.46 | 2,348 | +0.09(+0.24%) |
May 12, 2022 | 36.42 | 36.54 | 36.31 | 36.37 | 2,819 | -0.07(-0.20%) |
May 11, 2022 | 36.67 | 36.67 | 36.44 | 36.44 | 2,156 | -0.02(-0.04%) |
May 10, 2022 | 36.45 | 36.56 | 36.39 | 36.46 | 1,749 | +0.09(+0.26%) |
May 09, 2022 | 36.54 | 36.61 | 36.37 | 36.37 | 1,812 | -0.42(-1.13%) |
May 06, 2022 | 36.77 | 36.81 | 36.74 | 36.78 | 815 | -0.21(-0.56%) |
May 05, 2022 | 36.93 | 37.07 | 36.85 | 36.99 | 991 | -0.34(-0.92%) |
May 04, 2022 | 36.89 | 37.33 | 36.89 | 37.33 | 556 | +0.46(+1.26%) |
May 03, 2022 | 36.90 | 36.98 | 36.83 | 36.87 | 6,946 | -0.09(-0.25%) |
May 02, 2022 | 37.17 | 37.17 | 36.82 | 36.96 | 2,807 | -0.45(-1.20%) |
Apr 29, 2022 | 37.31 | 37.41 | 37.31 | 37.41 | 682 | -0.08(-0.22%) |
Apr 28, 2022 | 37.15 | 37.52 | 37.15 | 37.49 | 816 | +0.25(+0.66%) |
Apr 27, 2022 | 37.25 | 37.25 | 37.25 | 37.25 | 180 | -0.22(-0.60%) |
Apr 26, 2022 | 37.54 | 37.54 | 37.47 | 37.47 | 1,361 | -0.16(-0.42%) |
Apr 25, 2022 | 37.57 | 37.63 | 37.52 | 37.63 | 1,409 | +0.01(+0.04%) |
Apr 22, 2022 | 37.76 | 37.76 | 37.61 | 37.61 | 1,774 | -0.17(-0.46%) |
Apr 21, 2022 | 37.81 | 37.81 | 37.79 | 37.79 | 500 | -0.20(-0.54%) |
Apr 20, 2022 | 37.99 | 37.99 | 37.99 | 37.99 | 828 | +0.14(+0.36%) |
Apr 19, 2022 | 37.78 | 37.86 | 37.78 | 37.86 | 1,188 | -0.03(-0.08%) |
Apr 18, 2022 | 37.95 | 37.95 | 37.84 | 37.88 | 3,500 | -0.05(-0.12%) |
Apr 14, 2022 | 37.99 | 37.99 | 37.89 | 37.93 | 2,047 | -0.13(-0.35%) |
Apr 13, 2022 | 38.03 | 38.08 | 38.01 | 38.06 | 1,429 | +0.08(+0.22%) |
Apr 12, 2022 | 38.12 | 38.12 | 37.94 | 37.98 | 1,318 | +0.06(+0.15%) |
Apr 11, 2022 | 37.99 | 38.00 | 37.92 | 37.92 | 1,773 | -0.25(-0.66%) |
Apr 08, 2022 | 38.17 | 38.17 | 38.17 | 38.17 | 548 | -0.11(-0.30%) |
Apr 07, 2022 | 38.24 | 38.29 | 38.24 | 38.28 | 1,247 | +0.08(+0.20%) |
Apr 06, 2022 | 37.95 | 38.21 | 37.95 | 38.21 | 794 | +0.03(+0.07%) |
Apr 05, 2022 | 38.43 | 38.47 | 38.18 | 38.18 | 10,977 | -0.49(-1.25%) |
Apr 04, 2022 | 38.66 | 38.67 | 38.60 | 38.67 | 2,494 | -0.03(-0.06%) |
Apr 01, 2022 | 38.64 | 38.69 | 38.64 | 38.69 | 559 | -0.25(-0.63%) |
Mar 31, 2022 | 38.99 | 38.99 | 38.90 | 38.94 | 646 | +0.09(+0.24%) |
Mar 30, 2022 | 38.87 | 38.87 | 38.85 | 38.85 | 383 | +0.07(+0.17%) |
Mar 29, 2022 | 38.65 | 38.78 | 38.65 | 38.78 | 8,067 | +0.28(+0.73%) |
Mar 28, 2022 | 38.50 | 38.50 | 38.46 | 38.50 | 2,033 | +0.10(+0.25%) |
Mar 25, 2022 | 38.51 | 38.55 | 38.40 | 38.40 | 1,361 | -0.14(-0.37%) |
Mar 24, 2022 | 38.49 | 38.55 | 38.49 | 38.55 | 512 | +0.07(+0.17%) |
Mar 23, 2022 | 38.48 | 38.48 | 38.48 | 38.48 | 73 | -0.06(-0.16%) |
Mar 22, 2022 | 38.60 | 38.61 | 38.51 | 38.54 | 903 | -0.00(-0.00%) |
Mar 21, 2022 | 38.69 | 38.69 | 38.54 | 38.54 | 536 | -0.16(-0.41%) |
Mar 18, 2022 | 37.12 | 38.71 | 37.12 | 38.70 | 1,280 | +0.18(+0.47%) |
Mar 17, 2022 | 38.47 | 38.52 | 38.34 | 38.52 | 4,344 | +0.29(+0.76%) |
Mar 16, 2022 | 38.19 | 38.28 | 38.14 | 38.23 | 5,011 | +0.20(+0.51%) |
Mar 15, 2022 | 38.04 | 38.04 | 37.94 | 38.03 | 3,640 | +0.26(+0.70%) |
Mar 14, 2022 | 38.10 | 38.10 | 37.77 | 37.77 | 801 | -0.41(-1.09%) |
Mar 11, 2022 | 38.32 | 38.32 | 38.18 | 38.18 | 1,626 | -0.07(-0.18%) |
Mar 10, 2022 | 38.26 | 38.26 | 38.21 | 38.25 | 1,453 | -0.12(-0.32%) |
Mar 09, 2022 | 38.39 | 38.39 | 38.33 | 38.38 | 1,683 | +0.24(+0.64%) |
Mar 08, 2022 | 36.11 | 38.25 | 36.11 | 38.13 | 7,231 | -0.08(-0.22%) |
Mar 07, 2022 | 38.37 | 38.37 | 38.19 | 38.22 | 2,019 | -0.38(-0.99%) |
Mar 04, 2022 | 38.63 | 38.69 | 38.60 | 38.60 | 2,569 | -0.18(-0.46%) |
Mar 03, 2022 | 38.87 | 38.91 | 38.78 | 38.78 | 1,253 | -0.07(-0.18%) |
Mar 02, 2022 | 38.71 | 38.89 | 38.71 | 38.84 | 974 | +0.11(+0.30%) |