Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.49 | 39.49 | 39.49 | 39.49 | 98 | -0.16(-0.40%) |
May 27, 2022 | 39.59 | 39.65 | 39.59 | 39.65 | 125 | +0.18(+0.45%) |
May 26, 2022 | 39.47 | 39.47 | 39.47 | 39.47 | 0 | +0.17(+0.44%) |
May 25, 2022 | 39.30 | 39.30 | 39.30 | 39.30 | 0 | +0.26(+0.66%) |
May 24, 2022 | 39.07 | 39.07 | 39.04 | 39.04 | 538 | +0.15(+0.40%) |
May 23, 2022 | 38.89 | 38.89 | 38.89 | 38.89 | 129 | -0.04(-0.10%) |
May 20, 2022 | 38.92 | 38.92 | 38.92 | 38.92 | 0 | +0.12(+0.30%) |
May 19, 2022 | 38.81 | 38.81 | 38.81 | 38.81 | 0 | +0.09(+0.23%) |
May 18, 2022 | 38.72 | 38.72 | 38.72 | 38.72 | 0 | -0.13(-0.32%) |
May 17, 2022 | 38.84 | 38.84 | 38.84 | 38.84 | 1 | -0.09(-0.23%) |
May 16, 2022 | 38.93 | 38.93 | 38.93 | 38.93 | 0 | -0.00(-0.01%) |
May 13, 2022 | 38.94 | 38.94 | 38.94 | 38.94 | 0 | +0.01(+0.03%) |
May 12, 2022 | 38.92 | 38.92 | 38.92 | 38.92 | 0 | +0.02(+0.06%) |
May 11, 2022 | 38.90 | 38.90 | 38.90 | 38.90 | 0 | +0.04(+0.10%) |
May 10, 2022 | 38.86 | 38.86 | 38.86 | 38.86 | 0 | +0.07(+0.18%) |
May 09, 2022 | 38.79 | 38.79 | 38.79 | 38.79 | 2 | -0.16(-0.42%) |
May 06, 2022 | 38.96 | 38.96 | 38.96 | 38.96 | 111 | -0.16(-0.41%) |
May 05, 2022 | 39.12 | 39.12 | 39.12 | 39.12 | 0 | -0.35(-0.89%) |
May 04, 2022 | 39.47 | 39.47 | 39.47 | 39.47 | 1 | +0.34(+0.86%) |
May 03, 2022 | 39.13 | 39.13 | 39.13 | 39.13 | 0 | +0.01(+0.03%) |
May 02, 2022 | 39.12 | 39.12 | 39.12 | 39.12 | 1 | -0.02(-0.04%) |
Apr 29, 2022 | 39.13 | 39.13 | 39.13 | 39.13 | 0 | -0.28(-0.71%) |
Apr 28, 2022 | 39.41 | 39.41 | 39.41 | 39.41 | 0 | -0.01(-0.03%) |
Apr 27, 2022 | 39.42 | 39.42 | 39.42 | 39.42 | 0 | -0.12(-0.31%) |
Apr 26, 2022 | 39.55 | 39.55 | 39.55 | 39.55 | 1 | +0.14(+0.36%) |
Apr 22, 2022 | 39.41 | 40 | -0.17(-0.44%) | |||
Apr 21, 2022 | 39.58 | 39.58 | 39.58 | 39.58 | 3 | -0.16(-0.40%) |
Apr 20, 2022 | 39.74 | 39.74 | 39.74 | 39.74 | 2 | +0.09(+0.22%) |
Apr 19, 2022 | 39.65 | 39.65 | 39.65 | 39.65 | 99 | -0.13(-0.32%) |
Apr 18, 2022 | 39.78 | 39.78 | 39.78 | 39.78 | 2 | -0.07(-0.18%) |
Apr 14, 2022 | 39.85 | 39.85 | 39.85 | 39.85 | 112 | -0.09(-0.23%) |
Apr 13, 2022 | 39.94 | 39.94 | 39.94 | 39.94 | 58 | +0.13(+0.32%) |
Apr 12, 2022 | 39.81 | 39.81 | 39.81 | 39.81 | 1 | +0.13(+0.34%) |
Apr 11, 2022 | 39.68 | 39.68 | 39.68 | 39.68 | 3 | -0.27(-0.67%) |
Apr 08, 2022 | 39.97 | 39.97 | 39.95 | 39.95 | 421 | -0.18(-0.46%) |
Apr 07, 2022 | 40.13 | 40.13 | 40.13 | 40.13 | 11 | -0.03(-0.07%) |
Apr 06, 2022 | 40.16 | 40.16 | 40.16 | 40.16 | 0 | -0.22(-0.53%) |
Apr 05, 2022 | 40.59 | 40.59 | 40.38 | 40.38 | 466 | -0.24(-0.59%) |
Apr 04, 2022 | 40.62 | 40.62 | 40.62 | 40.62 | 0 | +0.08(+0.20%) |
Apr 01, 2022 | 40.54 | 40.54 | 40.54 | 40.54 | 0 | -0.07(-0.17%) |
Mar 31, 2022 | 40.61 | 40.61 | 40.61 | 40.61 | 2 | +0.01(+0.03%) |
Mar 30, 2022 | 40.59 | 40.59 | 40.59 | 40.59 | 0 | +0.09(+0.22%) |
Mar 29, 2022 | 40.51 | 40.51 | 40.51 | 40.51 | 0 | +0.28(+0.70%) |
Mar 28, 2022 | 40.22 | 40.22 | 40.22 | 40.22 | 1 | -0.03(-0.09%) |
Mar 25, 2022 | 40.26 | 40.26 | 40.26 | 40.26 | 112 | -0.17(-0.42%) |
Mar 24, 2022 | 40.43 | 40.43 | 40.43 | 40.43 | 1 | -0.01(-0.02%) |
Mar 23, 2022 | 40.44 | 40.44 | 40.44 | 40.44 | 2 | +0.05(+0.13%) |
Mar 22, 2022 | 40.38 | 40.38 | 40.38 | 40.38 | 0 | -0.13(-0.33%) |
Mar 21, 2022 | 40.52 | 40.52 | 40.52 | 40.52 | 1 | -0.25(-0.60%) |
Mar 18, 2022 | 40.76 | 40.76 | 40.76 | 40.76 | 0 | +0.06(+0.15%) |
Mar 17, 2022 | 40.70 | 40.70 | 40.70 | 40.70 | 0 | +0.31(+0.77%) |
Mar 16, 2022 | 40.26 | 40.39 | 40.26 | 40.39 | 222 | +0.22(+0.56%) |
Mar 15, 2022 | 40.17 | 40.17 | 40.17 | 40.17 | 1 | +0.01(+0.03%) |
Mar 14, 2022 | 40.15 | 40.15 | 40.15 | 40.15 | 0 | -0.35(-0.87%) |
Mar 11, 2022 | 40.50 | 40.50 | 40.50 | 40.50 | 112 | -0.24(-0.59%) |
Mar 10, 2022 | 40.75 | 40.75 | 40.75 | 40.75 | 2 | -0.06(-0.15%) |
Mar 09, 2022 | 40.83 | 40.83 | 40.81 | 40.81 | 116 | +0.05(+0.12%) |
Mar 08, 2022 | 40.85 | 40.85 | 40.76 | 40.76 | 160 | -0.20(-0.48%) |
Mar 07, 2022 | 41.06 | 41.06 | 40.95 | 40.95 | 455 | -0.28(-0.67%) |
Mar 04, 2022 | 41.23 | 41.23 | 41.23 | 41.23 | 112 | -0.01(-0.02%) |
Mar 03, 2022 | 41.33 | 41.33 | 41.24 | 41.24 | 113 | -0.06(-0.15%) |
Mar 02, 2022 | 41.30 | 41.30 | 41.30 | 41.30 | 0 | -0.12(-0.28%) |