Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.87 | 37.00 | 36.87 | 36.91 | 1,380 | +0.14(+0.38%) |
May 27, 2022 | 36.73 | 36.78 | 36.62 | 36.78 | 414 | +0.67(+1.86%) |
May 26, 2022 | 35.79 | 36.13 | 35.79 | 36.11 | 347 | +0.91(+2.59%) |
May 25, 2022 | 34.63 | 35.19 | 34.63 | 35.19 | 1,019 | +0.39(+1.13%) |
May 24, 2022 | 34.55 | 35.10 | 34.55 | 34.80 | 1,653 | -0.59(-1.67%) |
May 23, 2022 | 35.16 | 35.39 | 35.16 | 35.39 | 130 | +0.36(+1.02%) |
May 20, 2022 | 35.41 | 35.41 | 34.37 | 35.03 | 1,469 | -0.05(-0.13%) |
May 19, 2022 | 35.08 | 35.08 | 35.08 | 35.08 | 97 | +0.29(+0.82%) |
May 18, 2022 | 34.93 | 34.93 | 34.79 | 34.79 | 1,257 | -1.25(-3.45%) |
May 17, 2022 | 35.89 | 36.04 | 35.57 | 36.04 | 1,231 | +1.18(+3.40%) |
May 16, 2022 | 35.16 | 35.16 | 34.75 | 34.85 | 1,161 | -0.59(-1.66%) |
May 13, 2022 | 35.29 | 35.61 | 34.97 | 35.44 | 5,417 | +1.34(+3.93%) |
May 12, 2022 | 34.26 | 34.26 | 33.62 | 34.10 | 922 | +0.06(+0.16%) |
May 11, 2022 | 34.75 | 34.93 | 34.05 | 34.05 | 1,289 | -0.68(-1.96%) |
May 10, 2022 | 34.97 | 35.02 | 34.41 | 34.73 | 3,057 | +0.25(+0.72%) |
May 09, 2022 | 34.59 | 34.59 | 34.45 | 34.48 | 779 | -1.37(-3.81%) |
May 06, 2022 | 35.63 | 35.84 | 35.63 | 35.84 | 315 | -0.11(-0.31%) |
May 05, 2022 | 36.13 | 36.13 | 35.94 | 35.95 | 281 | -1.52(-4.05%) |
May 04, 2022 | 36.32 | 37.50 | 36.32 | 37.47 | 1,037 | +0.88(+2.41%) |
May 03, 2022 | 36.70 | 36.70 | 36.59 | 36.59 | 737 | +0.33(+0.91%) |
May 02, 2022 | 35.78 | 36.26 | 35.47 | 36.26 | 857 | +0.50(+1.39%) |
Apr 29, 2022 | 36.56 | 36.56 | 35.76 | 35.76 | 636 | -0.47(-1.31%) |
Apr 28, 2022 | 35.68 | 36.27 | 35.68 | 36.24 | 485 | +1.09(+3.10%) |
Apr 27, 2022 | 35.04 | 35.47 | 35.04 | 35.15 | 1,550 | +0.02(+0.05%) |
Apr 26, 2022 | 35.40 | 35.50 | 35.13 | 35.13 | 2,011 | -1.12(-3.09%) |
Apr 25, 2022 | 36.18 | 36.25 | 36.15 | 36.25 | 2,350 | -0.20(-0.54%) |
Apr 22, 2022 | 37.14 | 37.14 | 36.45 | 36.45 | 404 | -0.83(-2.22%) |
Apr 21, 2022 | 38.38 | 38.38 | 37.28 | 37.28 | 826 | -0.55(-1.46%) |
Apr 20, 2022 | 37.86 | 37.86 | 37.83 | 37.83 | 243 | +0.11(+0.29%) |
Apr 19, 2022 | 37.31 | 37.72 | 37.31 | 37.72 | 523 | +0.78(+2.10%) |
Apr 18, 2022 | 37.08 | 37.18 | 36.77 | 36.94 | 3,731 | +0.15(+0.42%) |
Apr 14, 2022 | 36.79 | 36.79 | 36.79 | 36.79 | 105 | -0.50(-1.34%) |
Apr 13, 2022 | 36.79 | 37.29 | 36.79 | 37.29 | 1,273 | +0.57(+1.54%) |
Apr 12, 2022 | 37.11 | 37.11 | 36.72 | 36.72 | 585 | +0.06(+0.16%) |
Apr 11, 2022 | 37.18 | 37.18 | 36.66 | 36.66 | 522 | -0.73(-1.95%) |
Apr 08, 2022 | 37.74 | 37.74 | 37.39 | 37.39 | 983 | -0.35(-0.92%) |
Apr 07, 2022 | 37.70 | 37.82 | 37.31 | 37.74 | 1,806 | -0.19(-0.50%) |
Apr 06, 2022 | 38.23 | 38.23 | 37.93 | 37.93 | 1,231 | -0.71(-1.83%) |
Apr 05, 2022 | 39.60 | 39.60 | 38.64 | 38.64 | 460 | -1.15(-2.90%) |
Apr 04, 2022 | 39.68 | 39.80 | 39.68 | 39.80 | 422 | +0.38(+0.96%) |
Apr 01, 2022 | 39.42 | 39.42 | 39.42 | 39.42 | 250 | -0.24(-0.60%) |
Mar 31, 2022 | 40.19 | 40.19 | 39.66 | 39.66 | 770 | -0.53(-1.31%) |
Mar 30, 2022 | 40.65 | 40.65 | 40.18 | 40.18 | 419 | -0.67(-1.65%) |
Mar 29, 2022 | 40.72 | 40.87 | 40.72 | 40.86 | 300 | +1.08(+2.72%) |
Mar 28, 2022 | 39.58 | 39.78 | 39.38 | 39.78 | 1,098 | +0.26(+0.66%) |
Mar 25, 2022 | 39.34 | 39.51 | 39.34 | 39.51 | 704 | -0.11(-0.27%) |
Mar 24, 2022 | 39.17 | 39.62 | 39.17 | 39.62 | 568 | +0.87(+2.25%) |
Mar 23, 2022 | 38.77 | 38.77 | 38.75 | 38.75 | 251 | -0.52(-1.32%) |
Mar 22, 2022 | 39.27 | 39.27 | 39.27 | 39.27 | 45 | +0.48(+1.25%) |
Mar 21, 2022 | 39.02 | 39.02 | 38.51 | 38.78 | 987 | -0.31(-0.78%) |
Mar 18, 2022 | 38.33 | 39.09 | 38.33 | 39.09 | 843 | +0.55(+1.43%) |
Mar 17, 2022 | 38.09 | 38.54 | 38.09 | 38.54 | 995 | +0.20(+0.53%) |
Mar 16, 2022 | 37.14 | 38.34 | 37.14 | 38.34 | 1,244 | +1.76(+4.81%) |
Mar 15, 2022 | 36.34 | 36.58 | 36.18 | 36.58 | 985 | +0.78(+2.17%) |
Mar 14, 2022 | 35.72 | 35.80 | 35.72 | 35.80 | 1,262 | -0.36(-1.00%) |
Mar 11, 2022 | 36.63 | 36.63 | 36.16 | 36.16 | 752 | -0.69(-1.86%) |
Mar 10, 2022 | 36.62 | 36.90 | 36.85 | 2,625 | -0.46(-1.22%) | |
Mar 09, 2022 | 37.36 | 37.37 | 37.30 | 37.30 | 955 | +1.46(+4.06%) |
Mar 08, 2022 | 36.04 | 36.27 | 35.85 | 35.85 | 1,799 | +0.31(+0.88%) |
Mar 07, 2022 | 36.79 | 36.89 | 35.35 | 35.53 | 2,894 | -1.53(-4.14%) |
Mar 04, 2022 | 37.80 | 37.80 | 36.85 | 37.07 | 3,725 | -1.40(-3.65%) |
Mar 03, 2022 | 38.47 | 38.47 | 38.47 | 38.47 | 84 | -0.71(-1.80%) |
Mar 02, 2022 | 38.69 | 39.18 | 38.69 | 39.18 | 1,280 | +0.64(+1.67%) |