Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.57 | 39.88 | 39.17 | 39.44 | 484,881 | -0.52(-1.30%) |
May 27, 2022 | 39.50 | 39.99 | 39.43 | 39.96 | 433,438 | +0.30(+0.76%) |
May 26, 2022 | 39.88 | 40.07 | 39.64 | 39.66 | 339,471 | +0.03(+0.07%) |
May 25, 2022 | 39.31 | 39.85 | 39.15 | 39.63 | 607,635 | +0.56(+1.43%) |
May 24, 2022 | 39.11 | 39.29 | 38.47 | 39.08 | 597,307 | +0.05(+0.14%) |
May 23, 2022 | 39.19 | 39.38 | 38.71 | 39.02 | 460,627 | +0.22(+0.56%) |
May 20, 2022 | 38.74 | 39.07 | 38.27 | 38.81 | 422,437 | -0.13(-0.32%) |
May 19, 2022 | 39.15 | 39.18 | 38.52 | 38.93 | 616,307 | -0.44(-1.12%) |
May 18, 2022 | 39.55 | 40.40 | 39.18 | 39.37 | 711,035 | +0.11(+0.27%) |
May 17, 2022 | 39.30 | 39.34 | 38.39 | 39.27 | 251,231 | +0.27(+0.69%) |
May 16, 2022 | 38.69 | 39.09 | 38.49 | 39.00 | 486,760 | +0.44(+1.14%) |
May 13, 2022 | 38.49 | 38.79 | 37.70 | 38.56 | 474,368 | +0.27(+0.70%) |
May 12, 2022 | 38.67 | 38.73 | 37.61 | 38.29 | 468,537 | -0.20(-0.51%) |
May 11, 2022 | 38.25 | 38.96 | 37.92 | 38.48 | 607,397 | +0.49(+1.28%) |
May 10, 2022 | 38.20 | 38.74 | 37.24 | 38.00 | 463,329 | -0.10(-0.26%) |
May 09, 2022 | 37.16 | 38.54 | 37.03 | 38.10 | 609,608 | +0.60(+1.61%) |
May 06, 2022 | 36.65 | 37.64 | 36.65 | 37.49 | 550,702 | +0.76(+2.08%) |
May 05, 2022 | 37.12 | 37.43 | 36.49 | 36.73 | 577,677 | -0.78(-2.08%) |
May 04, 2022 | 36.22 | 37.63 | 36.22 | 37.51 | 676,943 | +1.42(+3.94%) |
May 03, 2022 | 36.15 | 36.59 | 35.71 | 36.09 | 497,666 | +0.09(+0.25%) |
May 02, 2022 | 36.65 | 36.89 | 35.44 | 36.00 | 466,550 | -0.47(-1.28%) |
Apr 29, 2022 | 37.76 | 37.84 | 36.37 | 36.47 | 458,618 | -1.43(-3.77%) |
Apr 28, 2022 | 38.22 | 38.45 | 37.85 | 37.90 | 355,779 | -0.02(-0.05%) |
Apr 27, 2022 | 38.38 | 38.92 | 37.92 | 37.92 | 467,439 | -0.61(-1.59%) |
Apr 26, 2022 | 38.78 | 39.54 | 38.46 | 38.53 | 519,892 | -0.31(-0.81%) |
Apr 25, 2022 | 40.24 | 40.43 | 38.39 | 38.84 | 528,473 | -1.38(-3.42%) |
Apr 22, 2022 | 40.15 | 40.51 | 39.90 | 40.22 | 447,756 | +0.03(+0.07%) |
Apr 21, 2022 | 40.21 | 40.67 | 40.09 | 40.19 | 415,739 | -0.13(-0.31%) |
Apr 20, 2022 | 40.58 | 40.84 | 40.30 | 40.32 | 354,722 | +0.10(+0.25%) |
Apr 19, 2022 | 40.38 | 40.86 | 40.18 | 40.22 | 584,071 | +0.19(+0.47%) |
Apr 18, 2022 | 40.10 | 40.30 | 39.67 | 40.03 | 427,744 | -0.03(-0.07%) |
Apr 14, 2022 | 40.07 | 40.50 | 40.05 | 40.06 | 328,126 | +0.04(+0.11%) |
Apr 13, 2022 | 40.65 | 40.79 | 39.65 | 40.01 | 532,995 | -0.60(-1.48%) |
Apr 12, 2022 | 40.16 | 40.86 | 40.13 | 40.61 | 641,297 | +0.40(+0.98%) |
Apr 11, 2022 | 41.35 | 41.77 | 40.14 | 40.22 | 711,758 | -1.07(-2.59%) |
Apr 08, 2022 | 41.59 | 41.72 | 41.09 | 41.29 | 704,110 | -0.11(-0.26%) |
Apr 07, 2022 | 41.83 | 41.89 | 41.10 | 41.40 | 587,433 | -0.34(-0.82%) |
Apr 06, 2022 | 41.43 | 41.86 | 41.37 | 41.74 | 632,306 | +0.47(+1.13%) |
Apr 05, 2022 | 40.85 | 41.68 | 40.85 | 41.27 | 468,236 | +0.42(+1.03%) |
Apr 04, 2022 | 41.06 | 41.06 | 40.50 | 40.85 | 413,429 | -0.28(-0.68%) |
Apr 01, 2022 | 40.58 | 41.26 | 40.44 | 41.13 | 528,988 | +0.54(+1.33%) |
Mar 31, 2022 | 40.83 | 41.21 | 40.39 | 40.59 | 543,862 | -0.37(-0.90%) |
Mar 30, 2022 | 40.79 | 41.19 | 40.72 | 40.96 | 344,264 | +0.16(+0.40%) |
Mar 29, 2022 | 40.78 | 40.87 | 40.20 | 40.79 | 493,496 | +0.34(+0.84%) |
Mar 28, 2022 | 40.11 | 40.68 | 39.97 | 40.45 | 405,244 | +0.13(+0.33%) |
Mar 25, 2022 | 39.25 | 40.34 | 39.19 | 40.32 | 280,052 | +1.13(+2.89%) |
Mar 24, 2022 | 39.47 | 39.68 | 39.05 | 39.18 | 286,972 | -0.22(-0.55%) |
Mar 23, 2022 | 39.58 | 39.79 | 39.20 | 39.40 | 448,517 | -0.31(-0.79%) |
Mar 22, 2022 | 40.17 | 40.17 | 39.39 | 39.72 | 430,147 | -0.29(-0.72%) |
Mar 21, 2022 | 39.42 | 40.55 | 39.19 | 40.00 | 517,474 | +0.73(+1.85%) |
Mar 18, 2022 | 40.08 | 40.08 | 38.90 | 39.27 | 1,662,143 | -0.51(-1.29%) |
Mar 17, 2022 | 40.12 | 40.46 | 39.70 | 39.79 | 631,020 | -0.65(-1.60%) |
Mar 16, 2022 | 40.74 | 40.75 | 40.04 | 40.43 | 758,236 | -0.42(-1.03%) |
Mar 15, 2022 | 41.15 | 41.21 | 40.52 | 40.86 | 485,841 | -0.07(-0.18%) |
Mar 14, 2022 | 41.03 | 41.14 | 40.62 | 40.93 | 451,864 | +0.05(+0.11%) |
Mar 11, 2022 | 40.92 | 41.32 | 40.71 | 40.88 | 317,860 | -0.17(-0.42%) |
Mar 10, 2022 | 40.31 | 41.19 | 40.21 | 41.05 | 412,904 | +0.48(+1.17%) |
Mar 09, 2022 | 41.07 | 41.08 | 40.43 | 40.58 | 392,774 | -0.20(-0.49%) |
Mar 08, 2022 | 41.87 | 42.04 | 40.78 | 40.78 | 498,856 | -0.99(-2.37%) |
Mar 07, 2022 | 42.03 | 42.16 | 41.34 | 41.76 | 536,789 | +0.00(+0.00%) |
Mar 04, 2022 | 40.48 | 41.82 | 40.22 | 41.76 | 510,239 | +1.09(+2.67%) |
Mar 03, 2022 | 40.09 | 40.76 | 39.92 | 40.68 | 554,527 | +0.63(+1.57%) |
Mar 02, 2022 | 39.73 | 40.31 | 39.54 | 40.05 | 459,356 | +0.47(+1.18%) |