Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.74 | 38.79 | 38.56 | 38.65 | 1,178,238 | -0.20(-0.51%) |
May 27, 2022 | 38.69 | 38.88 | 38.69 | 38.85 | 179,500 | +0.34(+0.89%) |
May 26, 2022 | 38.29 | 38.57 | 38.29 | 38.51 | 119,909 | +0.26(+0.67%) |
May 25, 2022 | 38.03 | 38.34 | 38.03 | 38.25 | 158,325 | +0.18(+0.47%) |
May 24, 2022 | 37.97 | 38.16 | 37.91 | 38.07 | 174,356 | -0.03(-0.07%) |
May 23, 2022 | 37.97 | 38.10 | 37.94 | 38.10 | 228,930 | +0.19(+0.50%) |
May 20, 2022 | 37.94 | 37.99 | 37.60 | 37.91 | 1,062,811 | +0.09(+0.23%) |
May 19, 2022 | 37.70 | 37.91 | 37.70 | 37.83 | 212,966 | +0.11(+0.30%) |
May 18, 2022 | 38.04 | 38.04 | 37.67 | 37.71 | 463,750 | -0.41(-1.07%) |
May 17, 2022 | 38.12 | 38.16 | 38.01 | 38.12 | 170,927 | +0.14(+0.37%) |
May 16, 2022 | 37.97 | 38.08 | 37.88 | 37.98 | 253,470 | +0.06(+0.15%) |
May 13, 2022 | 37.75 | 37.99 | 37.75 | 37.92 | 363,531 | +0.28(+0.76%) |
May 12, 2022 | 37.55 | 37.78 | 37.47 | 37.64 | 351,003 | +0.01(+0.03%) |
May 11, 2022 | 37.68 | 37.95 | 37.61 | 37.63 | 154,043 | -0.09(-0.25%) |
May 10, 2022 | 37.92 | 38.02 | 37.65 | 37.72 | 232,761 | +0.06(+0.15%) |
May 09, 2022 | 37.84 | 37.84 | 37.58 | 37.66 | 197,082 | -0.39(-1.02%) |
May 06, 2022 | 38.06 | 38.20 | 37.91 | 38.05 | 174,187 | -0.23(-0.59%) |
May 05, 2022 | 38.76 | 38.76 | 38.11 | 38.28 | 138,982 | -0.69(-1.78%) |
May 04, 2022 | 38.53 | 39.03 | 38.36 | 38.97 | 84,444 | +0.40(+1.03%) |
May 03, 2022 | 38.46 | 38.60 | 38.45 | 38.57 | 274,850 | +0.24(+0.62%) |
May 02, 2022 | 38.40 | 38.44 | 38.09 | 38.34 | 211,747 | -0.10(-0.27%) |
Apr 29, 2022 | 38.75 | 38.95 | 38.41 | 38.44 | 77,124 | -0.53(-1.36%) |
Apr 28, 2022 | 38.71 | 39.02 | 38.62 | 38.97 | 170,870 | +0.32(+0.83%) |
Apr 27, 2022 | 38.76 | 38.85 | 38.64 | 38.65 | 209,211 | -0.03(-0.07%) |
Apr 26, 2022 | 39.09 | 39.09 | 38.68 | 38.68 | 169,786 | -0.36(-0.92%) |
Apr 25, 2022 | 38.95 | 39.09 | 38.82 | 39.04 | 239,815 | +0.11(+0.29%) |
Apr 22, 2022 | 39.23 | 39.23 | 38.85 | 38.93 | 175,769 | -0.37(-0.94%) |
Apr 21, 2022 | 39.78 | 39.81 | 39.27 | 39.30 | 230,328 | -0.35(-0.89%) |
Apr 20, 2022 | 39.64 | 39.75 | 39.63 | 39.65 | 183,551 | +0.12(+0.31%) |
Apr 19, 2022 | 39.41 | 39.55 | 39.24 | 39.52 | 846,456 | +0.02(+0.05%) |
Apr 18, 2022 | 39.51 | 39.58 | 39.38 | 39.50 | 192,214 | -0.09(-0.22%) |
Apr 14, 2022 | 39.84 | 39.87 | 39.55 | 39.59 | 85,014 | -0.32(-0.81%) |
Apr 13, 2022 | 39.70 | 39.92 | 39.67 | 39.91 | 86,482 | +0.24(+0.60%) |
Apr 12, 2022 | 39.72 | 39.93 | 39.60 | 39.67 | 124,592 | -0.01(-0.02%) |
Apr 11, 2022 | 39.77 | 39.89 | 39.63 | 39.68 | 146,054 | -0.31(-0.78%) |
Apr 08, 2022 | 39.96 | 40.13 | 39.93 | 40.00 | 126,770 | -0.14(-0.35%) |
Apr 07, 2022 | 40.12 | 40.16 | 39.97 | 40.14 | 786,929 | -0.04(-0.09%) |
Apr 06, 2022 | 40.07 | 40.26 | 39.99 | 40.18 | 263,384 | -0.22(-0.54%) |
Apr 05, 2022 | 40.66 | 40.81 | 40.36 | 40.40 | 132,623 | -0.45(-1.09%) |
Apr 04, 2022 | 40.68 | 40.84 | 40.60 | 40.84 | 172,036 | +0.15(+0.36%) |
Apr 01, 2022 | 40.61 | 40.70 | 40.52 | 40.70 | 97,191 | +0.07(+0.16%) |
Mar 31, 2022 | 40.82 | 40.86 | 40.60 | 40.63 | 105,108 | -0.19(-0.46%) |
Mar 30, 2022 | 40.77 | 40.91 | 40.76 | 40.82 | 199,056 | -0.04(-0.09%) |
Mar 29, 2022 | 40.71 | 40.88 | 40.71 | 40.86 | 115,342 | +0.34(+0.84%) |
Mar 28, 2022 | 40.37 | 40.53 | 40.33 | 40.52 | 150,851 | +0.07(+0.16%) |
Mar 25, 2022 | 40.53 | 40.53 | 40.29 | 40.45 | 125,978 | -0.11(-0.28%) |
Mar 24, 2022 | 40.43 | 40.56 | 40.32 | 40.56 | 115,488 | +0.19(+0.47%) |
Mar 23, 2022 | 40.48 | 40.48 | 40.36 | 40.37 | 1,256,199 | -0.17(-0.42%) |
Mar 22, 2022 | 40.44 | 40.54 | 40.40 | 40.54 | 459,932 | +0.16(+0.40%) |
Mar 21, 2022 | 40.65 | 40.65 | 40.32 | 40.38 | 121,443 | -0.34(-0.84%) |
Mar 18, 2022 | 40.41 | 40.72 | 40.40 | 40.72 | 82,043 | +0.29(+0.73%) |
Mar 17, 2022 | 40.15 | 40.46 | 40.15 | 40.43 | 245,690 | +0.16(+0.40%) |
Mar 16, 2022 | 39.89 | 40.27 | 39.74 | 40.27 | 232,847 | +0.58(+1.45%) |
Mar 15, 2022 | 39.56 | 39.76 | 39.52 | 39.69 | 327,873 | +0.23(+0.57%) |
Mar 14, 2022 | 39.63 | 39.78 | 39.41 | 39.47 | 150,926 | -0.27(-0.69%) |
Mar 11, 2022 | 40.06 | 40.12 | 39.68 | 39.74 | 67,450 | -0.17(-0.43%) |
Mar 10, 2022 | 39.96 | 39.97 | 39.77 | 39.91 | 142,014 | -0.27(-0.68%) |
Mar 09, 2022 | 40.00 | 40.27 | 39.98 | 40.19 | 169,863 | +0.38(+0.95%) |
Mar 08, 2022 | 39.81 | 40.09 | 39.65 | 39.81 | 446,882 | -0.02(-0.05%) |
Mar 07, 2022 | 40.26 | 40.33 | 39.83 | 39.83 | 1,087,676 | -0.68(-1.68%) |
Mar 04, 2022 | 40.53 | 40.53 | 40.37 | 40.51 | 88,741 | -0.16(-0.40%) |
Mar 03, 2022 | 40.73 | 40.80 | 40.59 | 40.67 | 264,993 | -0.04(-0.09%) |
Mar 02, 2022 | 40.74 | 40.88 | 40.69 | 40.70 | 92,043 | +0.01(+0.02%) |