Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.01 | 39.27 | 39.01 | 39.27 | 344 | -0.22(-0.56%) |
May 27, 2022 | 39.26 | 39.49 | 39.26 | 39.49 | 339 | +0.89(+2.30%) |
May 26, 2022 | 38.47 | 38.87 | 38.46 | 38.60 | 3,322 | +0.78(+2.05%) |
May 25, 2022 | 37.30 | 37.83 | 37.30 | 37.83 | 2,166 | -0.01(-0.04%) |
May 24, 2022 | 37.82 | 37.84 | 37.65 | 37.84 | 3,172 | -0.98(-2.53%) |
May 23, 2022 | 38.69 | 38.83 | 38.69 | 38.83 | 428 | +0.70(+1.82%) |
May 20, 2022 | 37.43 | 38.13 | 37.40 | 38.13 | 765 | +0.01(+0.04%) |
May 19, 2022 | 38.17 | 38.31 | 38.12 | 38.12 | 1,382 | +0.35(+0.93%) |
May 18, 2022 | 38.00 | 38.15 | 37.76 | 37.76 | 1,161 | -1.19(-3.06%) |
May 17, 2022 | 38.82 | 38.96 | 38.82 | 38.96 | 348 | +1.28(+3.40%) |
May 16, 2022 | 37.76 | 37.78 | 37.68 | 37.68 | 1,129 | -0.16(-0.43%) |
May 13, 2022 | 37.01 | 37.94 | 37.01 | 37.84 | 1,208 | +1.59(+4.38%) |
May 12, 2022 | 35.79 | 36.25 | 35.79 | 36.25 | 11,594 | +0.30(+0.84%) |
May 11, 2022 | 36.79 | 37.03 | 35.95 | 35.95 | 6,819 | -0.79(-2.16%) |
May 10, 2022 | 36.30 | 36.74 | 36.30 | 36.74 | 524 | +0.19(+0.51%) |
May 09, 2022 | 37.62 | 37.62 | 36.55 | 36.56 | 1,735 | -2.05(-5.32%) |
May 06, 2022 | 38.72 | 38.90 | 38.46 | 38.61 | 1,196 | -0.59(-1.51%) |
May 05, 2022 | 40.66 | 40.66 | 39.17 | 39.21 | 1,102 | -1.96(-4.76%) |
May 04, 2022 | 40.34 | 41.17 | 40.34 | 41.17 | 976 | +0.70(+1.72%) |
May 03, 2022 | 40.31 | 40.47 | 40.23 | 40.47 | 1,938 | -0.00(-0.00%) |
May 02, 2022 | 40.15 | 40.47 | 39.73 | 40.47 | 2,320 | -0.50(-1.23%) |
Apr 29, 2022 | 42.01 | 42.14 | 40.98 | 40.98 | 1,591 | -1.07(-2.53%) |
Apr 28, 2022 | 41.52 | 42.14 | 41.23 | 42.04 | 584 | +0.81(+1.96%) |
Apr 27, 2022 | 41.34 | 41.43 | 41.22 | 41.24 | 2,433 | -0.30(-0.73%) |
Apr 26, 2022 | 42.35 | 42.35 | 41.54 | 41.54 | 1,474 | -1.04(-2.45%) |
Apr 25, 2022 | 42.16 | 42.58 | 42.05 | 42.58 | 2,201 | +0.47(+1.12%) |
Apr 22, 2022 | 42.59 | 42.59 | 42.11 | 42.11 | 1,362 | -1.45(-3.32%) |
Apr 21, 2022 | 44.45 | 44.45 | 43.56 | 43.56 | 1,616 | -0.70(-1.58%) |
Apr 20, 2022 | 44.25 | 44.26 | 44.25 | 44.26 | 243 | -0.42(-0.95%) |
Apr 19, 2022 | 44.65 | 44.68 | 44.57 | 44.68 | 1,428 | +0.75(+1.71%) |
Apr 18, 2022 | 44.05 | 44.05 | 43.93 | 43.93 | 1,257 | -0.12(-0.27%) |
Apr 14, 2022 | 44.43 | 44.43 | 44.05 | 44.05 | 541 | -0.64(-1.43%) |
Apr 13, 2022 | 43.95 | 44.69 | 43.95 | 44.69 | 277 | +0.69(+1.57%) |
Apr 12, 2022 | 44.50 | 44.57 | 43.96 | 43.99 | 2,148 | +0.04(+0.10%) |
Apr 11, 2022 | 44.05 | 44.05 | 43.76 | 43.95 | 891 | -0.35(-0.80%) |
Apr 08, 2022 | 44.37 | 44.39 | 44.30 | 44.30 | 688 | -0.24(-0.54%) |
Apr 07, 2022 | 44.54 | 44.54 | 44.54 | 44.54 | 145 | -0.03(-0.07%) |
Apr 06, 2022 | 45.04 | 45.04 | 44.53 | 44.57 | 1,495 | -0.78(-1.71%) |
Apr 05, 2022 | 45.50 | 45.50 | 45.35 | 45.35 | 521 | -0.59(-1.28%) |
Apr 04, 2022 | 45.81 | 46.04 | 45.81 | 45.94 | 1,021 | +0.73(+1.60%) |
Apr 01, 2022 | 45.11 | 45.21 | 45.11 | 45.21 | 1,261 | +0.24(+0.54%) |
Mar 31, 2022 | 45.24 | 45.30 | 44.97 | 44.97 | 1,231 | -0.33(-0.72%) |
Mar 30, 2022 | 45.74 | 45.74 | 45.30 | 45.30 | 2,539 | -0.36(-0.80%) |
Mar 29, 2022 | 45.38 | 45.66 | 45.38 | 45.66 | 928 | +0.88(+1.96%) |
Mar 28, 2022 | 44.76 | 44.78 | 44.76 | 44.78 | 182 | -0.31(-0.70%) |
Mar 25, 2022 | 44.84 | 45.10 | 44.84 | 45.10 | 1,975 | -0.05(-0.12%) |
Mar 24, 2022 | 44.58 | 45.15 | 44.58 | 45.15 | 1,648 | +0.45(+1.01%) |
Mar 23, 2022 | 44.72 | 44.82 | 44.58 | 44.70 | 2,017 | -0.16(-0.36%) |
Mar 22, 2022 | 44.13 | 44.86 | 44.13 | 44.86 | 754 | +0.78(+1.76%) |
Mar 21, 2022 | 44.16 | 44.16 | 43.87 | 44.09 | 3,122 | +0.07(+0.15%) |
Mar 18, 2022 | 43.17 | 44.02 | 43.17 | 44.02 | 636 | +0.54(+1.24%) |
Mar 17, 2022 | 42.87 | 43.48 | 42.87 | 43.48 | 1,276 | +0.52(+1.22%) |
Mar 16, 2022 | 41.88 | 43.05 | 41.88 | 42.95 | 1,909 | +1.40(+3.38%) |
Mar 15, 2022 | 40.79 | 41.55 | 40.79 | 41.55 | 2,417 | +0.99(+2.44%) |
Mar 14, 2022 | 41.53 | 41.53 | 40.56 | 40.56 | 954 | -0.97(-2.34%) |
Mar 11, 2022 | 42.45 | 42.45 | 41.53 | 41.53 | 1,093 | -0.89(-2.09%) |
Mar 10, 2022 | 42.27 | 42.42 | 42.27 | 42.42 | 1,442 | -0.59(-1.36%) |
Mar 09, 2022 | 42.69 | 43.01 | 42.69 | 43.01 | 1,733 | +1.55(+3.74%) |
Mar 08, 2022 | 41.30 | 41.98 | 41.30 | 41.45 | 1,446 | +0.04(+0.09%) |
Mar 07, 2022 | 41.63 | 41.68 | 41.42 | 41.42 | 2,407 | -0.72(-1.72%) |
Mar 04, 2022 | 42.12 | 42.14 | 42.12 | 42.14 | 1,462 | -0.96(-2.23%) |
Mar 03, 2022 | 43.97 | 43.97 | 43.10 | 43.10 | 931 | -1.17(-2.63%) |
Mar 02, 2022 | 44.34 | 44.34 | 44.27 | 44.27 | 351 | +0.60(+1.38%) |