Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.08 | 35.67 | 35.08 | 35.31 | 1,730 | +0.08(+0.24%) |
May 27, 2022 | 34.98 | 35.54 | 34.72 | 35.22 | 11,593 | +0.63(+1.83%) |
May 26, 2022 | 34.87 | 35.61 | 34.59 | 34.59 | 1,793 | -1.18(-3.30%) |
May 25, 2022 | 34.50 | 35.77 | 34.42 | 35.77 | 3,120 | +0.97(+2.78%) |
May 24, 2022 | 34.42 | 35.26 | 34.38 | 34.81 | 7,384 | -0.50(-1.42%) |
May 23, 2022 | 35.17 | 35.31 | 35.08 | 35.31 | 1,484 | +0.28(+0.80%) |
May 20, 2022 | 34.39 | 35.12 | 34.38 | 35.03 | 7,213 | -0.28(-0.79%) |
May 19, 2022 | 35.48 | 35.48 | 35.31 | 35.31 | 4,422 | -0.23(-0.65%) |
May 18, 2022 | 35.59 | 35.59 | 35.31 | 35.54 | 1,389 | -0.12(-0.34%) |
May 17, 2022 | 36.24 | 36.24 | 35.31 | 35.66 | 3,135 | +0.35(+1.00%) |
May 16, 2022 | 35.31 | 35.74 | 35.03 | 35.31 | 2,675 | -0.44(-1.22%) |
May 13, 2022 | 35.77 | 35.77 | 35.42 | 35.74 | 912 | -0.19(-0.52%) |
May 11, 2022 | 35.93 | 21 | -0.12(-0.34%) | |||
May 10, 2022 | 34.84 | 36.05 | 34.84 | 36.05 | 15,671 | -0.19(-0.51%) |
May 09, 2022 | 35.92 | 36.24 | 35.82 | 36.24 | 893 | +0.00(+0.00%) |
May 06, 2022 | 36.49 | 36.49 | 35.58 | 36.24 | 2,968 | +0.01(+0.03%) |
May 05, 2022 | 36.78 | 36.88 | 35.38 | 36.23 | 4,727 | -0.22(-0.61%) |
May 04, 2022 | 36.00 | 37.17 | 36.00 | 36.45 | 1,361 | -0.01(-0.03%) |
May 03, 2022 | 38.00 | 38.00 | 35.77 | 36.46 | 8,043 | -0.71(-1.90%) |
May 02, 2022 | 37.19 | 37.67 | 37.17 | 37.17 | 2,167 | +0.11(+0.30%) |
Apr 29, 2022 | 35.93 | 37.05 | 35.77 | 37.05 | 2,991 | +0.93(+2.59%) |
Apr 28, 2022 | 37.17 | 38.49 | 35.31 | 36.12 | 51,646 | -2.72(-7.00%) |
Apr 27, 2022 | 41.02 | 41.02 | 38.84 | 38.84 | 9,655 | -2.18(-5.32%) |
Apr 26, 2022 | 41.34 | 41.49 | 41.02 | 41.02 | 4,187 | -1.25(-2.97%) |
Apr 25, 2022 | 41.16 | 42.28 | 41.16 | 42.28 | 4,470 | +0.46(+1.11%) |
Apr 22, 2022 | 41.81 | 42.16 | 41.79 | 41.81 | 8,911 | +0.00(+0.00%) |
Apr 21, 2022 | 41.76 | 42.35 | 41.76 | 41.81 | 4,503 | -0.06(-0.13%) |
Apr 20, 2022 | 42.18 | 42.18 | 41.87 | 41.87 | 1,059 | -0.32(-0.75%) |
Apr 14, 2022 | 42.18 | 208 | +0.15(+0.35%) | |||
Apr 13, 2022 | 41.86 | 42.03 | 41.81 | 42.03 | 3,868 | +0.22(+0.53%) |
Apr 12, 2022 | 41.90 | 42.04 | 41.81 | 41.81 | 3,827 | +0.00(+0.00%) |
Apr 11, 2022 | 42.23 | 42.28 | 41.81 | 41.81 | 2,048 | -0.58(-1.36%) |
Apr 08, 2022 | 42.94 | 42.96 | 41.81 | 42.39 | 4,313 | -0.72(-1.66%) |
Apr 07, 2022 | 42.18 | 43.10 | 42.12 | 43.10 | 2,683 | +0.81(+1.91%) |
Apr 06, 2022 | 42.70 | 42.76 | 41.98 | 42.29 | 3,149 | +0.13(+0.31%) |
Apr 05, 2022 | 42.29 | 42.29 | 41.92 | 42.16 | 2,845 | +0.07(+0.17%) |
Apr 04, 2022 | 42.95 | 42.95 | 42.09 | 42.09 | 2,966 | -0.93(-2.16%) |
Apr 01, 2022 | 42.83 | 43.02 | 42.18 | 43.02 | 6,369 | +0.08(+0.19%) |
Mar 31, 2022 | 42.92 | 42.97 | 42.92 | 42.94 | 4,154 | -0.04(-0.09%) |
Mar 30, 2022 | 42.74 | 42.97 | 42.74 | 42.97 | 1,064 | +0.34(+0.81%) |
Mar 29, 2022 | 41.91 | 42.73 | 41.91 | 42.63 | 2,778 | -0.39(-0.91%) |
Mar 28, 2022 | 43.23 | 43.43 | 42.87 | 43.02 | 7,112 | -0.88(-2.01%) |
Mar 25, 2022 | 43.46 | 43.90 | 43.00 | 43.90 | 1,896 | -0.16(-0.36%) |
Mar 24, 2022 | 43.44 | 44.13 | 43.44 | 44.06 | 2,020 | -0.25(-0.57%) |
Mar 23, 2022 | 43.28 | 44.31 | 43.28 | 44.31 | 14,036 | +0.72(+1.65%) |
Mar 22, 2022 | 43.25 | 43.85 | 43.09 | 43.59 | 37,614 | +0.06(+0.15%) |
Mar 21, 2022 | 43.06 | 43.85 | 43.06 | 43.53 | 29,191 | +0.41(+0.94%) |
Mar 18, 2022 | 43.62 | 44.30 | 43.12 | 43.12 | 62,203 | -0.87(-1.97%) |
Mar 17, 2022 | 42.24 | 43.99 | 42.22 | 43.99 | 33,266 | -0.31(-0.71%) |
Mar 16, 2022 | 43.62 | 44.30 | 42.70 | 44.30 | 38,152 | +0.00(+0.00%) |
Mar 15, 2022 | 43.63 | 44.30 | 42.93 | 44.30 | 7,629 | +0.67(+1.54%) |
Mar 14, 2022 | 42.95 | 44.28 | 42.95 | 43.63 | 16,485 | -0.20(-0.46%) |
Mar 11, 2022 | 41.51 | 43.83 | 41.51 | 43.83 | 8,938 | +2.43(+5.86%) |
Mar 10, 2022 | 41.77 | 43.19 | 41.40 | 41.40 | 10,518 | -0.15(-0.36%) |
Mar 09, 2022 | 41.82 | 43.01 | 41.55 | 41.55 | 15,314 | -0.15(-0.37%) |
Mar 08, 2022 | 42.00 | 42.46 | 41.63 | 41.70 | 6,959 | -0.21(-0.50%) |
Mar 07, 2022 | 42.62 | 43.82 | 41.54 | 41.91 | 20,791 | +0.14(+0.33%) |
Mar 04, 2022 | 43.85 | 43.85 | 41.77 | 41.77 | 3,484 | -0.50(-1.18%) |
Mar 03, 2022 | 41.63 | 42.27 | 41.59 | 42.27 | 9,494 | +0.37(+0.88%) |
Mar 02, 2022 | 42.14 | 42.14 | 41.73 | 41.90 | 14,198 | +0.11(+0.26%) |