Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.25 | 39.39 | 38.97 | 39.18 | 170,424 | -0.05(-0.11%) |
May 27, 2022 | 38.76 | 39.64 | 38.76 | 39.23 | 126,283 | +1.05(+2.74%) |
May 26, 2022 | 37.73 | 38.25 | 37.73 | 38.18 | 96,831 | +0.09(+0.24%) |
May 25, 2022 | 37.67 | 38.24 | 37.67 | 38.09 | 104,821 | +0.07(+0.18%) |
May 24, 2022 | 38.04 | 38.30 | 37.76 | 38.02 | 101,580 | -0.37(-0.96%) |
May 23, 2022 | 38.21 | 38.66 | 38.13 | 38.39 | 157,385 | +0.99(+2.65%) |
May 20, 2022 | 37.60 | 37.60 | 36.97 | 37.40 | 147,887 | -0.17(-0.45%) |
May 19, 2022 | 37.22 | 37.84 | 37.00 | 37.57 | 102,698 | -0.53(-1.39%) |
May 18, 2022 | 39.08 | 39.22 | 38.10 | 38.10 | 98,949 | -1.78(-4.46%) |
May 17, 2022 | 39.89 | 40.00 | 39.62 | 39.88 | 177,740 | +0.01(+0.02%) |
May 16, 2022 | 39.39 | 40.07 | 39.27 | 39.87 | 139,864 | +0.76(+1.94%) |
May 13, 2022 | 38.41 | 39.52 | 38.41 | 39.11 | 159,904 | +1.36(+3.60%) |
May 12, 2022 | 37.56 | 38.24 | 37.44 | 37.75 | 152,236 | -0.53(-1.40%) |
May 11, 2022 | 38.57 | 39.17 | 38.27 | 38.28 | 120,629 | +0.77(+2.07%) |
May 10, 2022 | 37.84 | 37.88 | 37.34 | 37.51 | 240,600 | +0.44(+1.19%) |
May 09, 2022 | 37.35 | 37.54 | 36.78 | 37.07 | 142,629 | -1.45(-3.76%) |
May 06, 2022 | 38.95 | 39.02 | 38.00 | 38.52 | 200,365 | -1.89(-4.68%) |
May 05, 2022 | 40.88 | 40.94 | 40.23 | 40.41 | 90,246 | -1.25(-3.00%) |
May 04, 2022 | 40.93 | 41.73 | 40.53 | 41.66 | 119,117 | -0.01(-0.02%) |
May 03, 2022 | 42.02 | 42.06 | 41.48 | 41.67 | 104,650 | +0.26(+0.63%) |
May 02, 2022 | 41.44 | 41.46 | 40.89 | 41.41 | 140,537 | +0.34(+0.83%) |
Apr 29, 2022 | 41.74 | 41.79 | 41.07 | 41.07 | 168,818 | +0.19(+0.46%) |
Apr 28, 2022 | 40.62 | 40.99 | 40.39 | 40.88 | 121,879 | -0.27(-0.66%) |
Apr 27, 2022 | 41.22 | 41.48 | 40.80 | 41.15 | 87,052 | +0.02(+0.05%) |
Apr 26, 2022 | 41.72 | 41.72 | 41.05 | 41.13 | 90,776 | -0.52(-1.25%) |
Apr 25, 2022 | 41.40 | 41.69 | 40.99 | 41.65 | 100,649 | +0.05(+0.12%) |
Apr 22, 2022 | 42.18 | 42.18 | 41.47 | 41.60 | 92,853 | +0.08(+0.19%) |
Apr 21, 2022 | 42.69 | 42.75 | 41.52 | 41.52 | 89,511 | -0.67(-1.59%) |
Apr 20, 2022 | 42.22 | 42.47 | 42.05 | 42.19 | 64,744 | +0.90(+2.18%) |
Apr 19, 2022 | 41.32 | 41.58 | 41.13 | 41.29 | 103,462 | -0.58(-1.39%) |
Apr 18, 2022 | 41.65 | 42.88 | 41.65 | 41.87 | 102,523 | -0.49(-1.16%) |
Apr 14, 2022 | 42.49 | 42.72 | 42.19 | 42.36 | 80,136 | +0.63(+1.51%) |
Apr 13, 2022 | 41.22 | 41.82 | 41.22 | 41.73 | 112,016 | -0.60(-1.41%) |
Apr 12, 2022 | 42.67 | 42.85 | 42.26 | 42.33 | 105,672 | -1.11(-2.56%) |
Apr 11, 2022 | 43.52 | 43.69 | 43.33 | 43.44 | 91,240 | +0.02(+0.05%) |
Apr 08, 2022 | 43.44 | 43.88 | 43.41 | 43.42 | 98,398 | +0.26(+0.60%) |
Apr 07, 2022 | 43.15 | 43.31 | 42.88 | 43.16 | 84,390 | -0.17(-0.39%) |
Apr 06, 2022 | 43.51 | 43.53 | 42.94 | 43.33 | 100,336 | -0.55(-1.24%) |
Apr 05, 2022 | 43.78 | 44.13 | 43.78 | 43.88 | 87,384 | +0.24(+0.56%) |
Apr 04, 2022 | 43.62 | 43.81 | 43.50 | 43.63 | 168,853 | -0.38(-0.86%) |
Apr 01, 2022 | 44.21 | 44.23 | 43.75 | 44.01 | 55,692 | +0.20(+0.46%) |
Mar 31, 2022 | 44.48 | 44.78 | 43.81 | 43.81 | 69,089 | +0.08(+0.18%) |
Mar 30, 2022 | 43.64 | 44.00 | 43.47 | 43.73 | 124,022 | +0.99(+2.32%) |
Mar 29, 2022 | 43.27 | 43.46 | 42.56 | 42.74 | 141,322 | +0.85(+2.02%) |
Mar 28, 2022 | 41.63 | 41.96 | 41.49 | 41.89 | 142,640 | +0.56(+1.36%) |
Mar 25, 2022 | 41.63 | 41.70 | 40.98 | 41.33 | 142,510 | +0.23(+0.56%) |
Mar 24, 2022 | 41.12 | 41.36 | 40.87 | 41.10 | 66,673 | -0.13(-0.32%) |
Mar 23, 2022 | 40.97 | 41.60 | 40.84 | 41.23 | 460,937 | -0.39(-0.94%) |
Mar 22, 2022 | 41.74 | 42.15 | 41.40 | 41.62 | 222,543 | -0.10(-0.24%) |
Mar 21, 2022 | 42.35 | 42.37 | 41.42 | 41.72 | 101,774 | -0.10(-0.24%) |
Mar 18, 2022 | 41.16 | 42.03 | 41.08 | 41.82 | 107,652 | +0.10(+0.24%) |
Mar 17, 2022 | 41.09 | 41.88 | 41.03 | 41.72 | 92,550 | +1.11(+2.73%) |
Mar 16, 2022 | 39.99 | 40.90 | 39.68 | 40.61 | 247,592 | +1.67(+4.29%) |
Mar 15, 2022 | 39.11 | 39.17 | 38.56 | 38.94 | 199,501 | -0.04(-0.10%) |
Mar 14, 2022 | 39.25 | 39.69 | 38.90 | 38.98 | 133,900 | +0.55(+1.43%) |
Mar 11, 2022 | 39.44 | 39.55 | 38.43 | 38.43 | 127,061 | -0.98(-2.49%) |
Mar 10, 2022 | 39.64 | 40.16 | 39.10 | 39.41 | 170,149 | -1.47(-3.60%) |
Mar 09, 2022 | 40.43 | 41.36 | 40.17 | 40.88 | 161,613 | +2.67(+6.99%) |
Mar 08, 2022 | 38.40 | 39.33 | 37.45 | 38.21 | 479,622 | +0.02(+0.05%) |
Mar 07, 2022 | 39.25 | 39.34 | 37.89 | 38.19 | 192,024 | -1.79(-4.48%) |
Mar 04, 2022 | 40.29 | 40.42 | 39.42 | 39.98 | 135,197 | -1.96(-4.67%) |
Mar 03, 2022 | 42.68 | 42.68 | 41.61 | 41.94 | 127,597 | -0.50(-1.17%) |
Mar 02, 2022 | 42.22 | 42.73 | 42.15 | 42.44 | 69,859 | -0.24(-0.57%) |