Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.98 | 40.27 | 38.98 | 40.27 | 2,580 | +3.14(+8.45%) |
May 27, 2022 | 38.93 | 38.93 | 37.13 | 37.13 | 3,306 | -3.14(-7.79%) |
May 26, 2022 | 38.32 | 40.27 | 38.32 | 40.27 | 1,668 | +2.33(+6.13%) |
May 25, 2022 | 37.82 | 38.12 | 37.82 | 37.94 | 9,068 | +0.01(+0.02%) |
May 24, 2022 | 37.97 | 37.97 | 37.93 | 37.93 | 337 | -0.35(-0.91%) |
May 23, 2022 | 38.25 | 38.28 | 38.23 | 38.28 | 1,921 | +0.39(+1.02%) |
May 20, 2022 | 37.86 | 37.94 | 37.86 | 37.89 | 968 | +0.26(+0.68%) |
May 19, 2022 | 37.60 | 37.64 | 37.45 | 37.64 | 638 | +0.24(+0.64%) |
May 18, 2022 | 37.80 | 37.80 | 37.40 | 37.40 | 1,646 | -0.48(-1.25%) |
May 17, 2022 | 37.55 | 37.87 | 37.55 | 37.87 | 3,046 | +0.93(+2.51%) |
May 16, 2022 | 36.96 | 36.96 | 36.95 | 36.95 | 323 | -0.01(-0.04%) |
May 13, 2022 | 36.82 | 37.00 | 36.82 | 36.96 | 2,952 | +1.08(+3.00%) |
May 12, 2022 | 35.60 | 35.89 | 35.60 | 35.89 | 174 | -0.27(-0.75%) |
May 11, 2022 | 36.16 | 36.16 | 36.16 | 36.16 | 40 | +0.02(+0.06%) |
May 10, 2022 | 35.96 | 36.18 | 35.96 | 36.13 | 4,698 | -0.52(-1.43%) |
May 09, 2022 | 36.82 | 36.82 | 36.66 | 36.66 | 139 | -1.01(-2.68%) |
May 06, 2022 | 37.72 | 37.72 | 37.45 | 37.67 | 5,102 | -0.38(-1.00%) |
May 05, 2022 | 38.05 | 38.05 | 38.05 | 38.05 | 11 | -1.08(-2.76%) |
May 04, 2022 | 38.25 | 39.13 | 38.23 | 39.13 | 2,668 | +0.77(+2.01%) |
May 03, 2022 | 38.41 | 38.41 | 38.26 | 38.36 | 3,154 | +0.32(+0.83%) |
May 02, 2022 | 38.03 | 38.04 | 38.03 | 38.04 | 350 | +1.03(+2.79%) |
Apr 29, 2022 | 38.82 | 38.82 | 37.01 | 37.01 | 513 | -2.80(-7.04%) |
Apr 28, 2022 | 38.73 | 39.81 | 38.73 | 39.81 | 251 | +1.71(+4.50%) |
Apr 27, 2022 | 38.10 | 38.10 | 38.10 | 38.10 | 116 | +0.38(+1.01%) |
Apr 26, 2022 | 38.13 | 38.93 | 37.71 | 37.71 | 715 | +0.72(+1.94%) |
Apr 25, 2022 | 37.00 | 37.00 | 37.00 | 37.00 | 47 | -4.52(-10.90%) |
Apr 22, 2022 | 41.52 | 41.52 | 41.52 | 41.52 | 107 | -0.83(-1.96%) |
Apr 21, 2022 | 42.35 | 42.35 | 42.35 | 42.35 | 25 | +1.69(+4.16%) |
Apr 20, 2022 | 40.66 | 40.66 | 40.66 | 40.66 | 60 | +0.63(+1.57%) |
Apr 18, 2022 | 40.03 | 19 | -1.01(-2.47%) | |||
Apr 14, 2022 | 41.06 | 41.18 | 40.97 | 41.05 | 6,467 | -0.04(-0.09%) |
Apr 12, 2022 | 41.08 | 29 | +1.57(+3.96%) | |||
Apr 11, 2022 | 40.76 | 40.77 | 39.52 | 39.52 | 2,871 | -1.56(-3.79%) |
Apr 08, 2022 | 40.98 | 41.10 | 40.76 | 41.08 | 8,070 | +1.01(+2.52%) |
Apr 07, 2022 | 41.20 | 41.24 | 40.07 | 40.07 | 4,675 | -1.61(-3.87%) |
Apr 04, 2022 | 41.68 | 11 | -0.02(-0.05%) | |||
Apr 01, 2022 | 41.67 | 41.85 | 41.62 | 41.70 | 11,499 | -0.06(-0.13%) |
Mar 29, 2022 | 41.76 | 12 | +0.51(+1.24%) | |||
Mar 24, 2022 | 41.24 | 0 | +0.48(+1.19%) | |||
Mar 23, 2022 | 40.76 | 40.76 | 40.76 | 40.76 | 407 | -0.15(-0.37%) |
Mar 22, 2022 | 40.91 | 40.91 | 40.91 | 40.91 | 281 | +0.18(+0.44%) |
Mar 21, 2022 | 40.68 | 40.73 | 40.68 | 40.73 | 1,076 | -0.03(-0.07%) |
Mar 18, 2022 | 40.89 | 40.89 | 40.76 | 40.76 | 854 | +0.68(+1.69%) |
Mar 17, 2022 | 39.76 | 40.08 | 39.76 | 40.08 | 10,114 | +1.83(+4.79%) |
Mar 15, 2022 | 38.25 | 48 | -0.38(-0.99%) | |||
Mar 14, 2022 | 39.12 | 39.12 | 38.61 | 38.63 | 3,103 | -0.25(-0.65%) |
Mar 10, 2022 | 38.88 | 30 | -0.62(-1.58%) | |||
Mar 09, 2022 | 39.31 | 39.50 | 39.22 | 39.50 | 4,485 | +0.85(+2.19%) |
Mar 08, 2022 | 38.66 | 38.66 | 38.66 | 38.66 | 456 | -0.42(-1.07%) |
Mar 07, 2022 | 39.08 | 39.08 | 39.08 | 39.08 | 239 | -0.15(-0.38%) |
Mar 04, 2022 | 39.18 | 39.22 | 39.18 | 39.22 | 1,014 | -1.33(-3.28%) |