Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.59 | 37.89 | 37.55 | 37.68 | 4,785 | +0.01(+0.03%) |
May 27, 2022 | 37.44 | 37.67 | 37.44 | 37.67 | 1,071 | +0.88(+2.39%) |
May 26, 2022 | 36.28 | 36.79 | 36.28 | 36.79 | 1,137 | +0.92(+2.56%) |
May 25, 2022 | 35.63 | 35.87 | 35.63 | 35.87 | 1,285 | +0.76(+2.16%) |
May 24, 2022 | 35.14 | 35.26 | 34.93 | 35.11 | 3,917 | -2.01(-5.40%) |
May 23, 2022 | 37.12 | 37.12 | 36.92 | 37.12 | 3,692 | +0.25(+0.67%) |
May 20, 2022 | 36.37 | 36.90 | 36.25 | 36.87 | 3,643 | +0.02(+0.04%) |
May 19, 2022 | 37.07 | 37.07 | 36.85 | 36.86 | 1,603 | +0.11(+0.29%) |
May 18, 2022 | 37.52 | 37.65 | 36.64 | 36.75 | 37,991 | -1.22(-3.21%) |
May 17, 2022 | 37.62 | 37.99 | 37.49 | 37.97 | 2,273 | +1.13(+3.08%) |
May 16, 2022 | 37.67 | 37.67 | 36.81 | 36.84 | 4,425 | -0.65(-1.73%) |
May 13, 2022 | 36.67 | 37.73 | 36.67 | 37.48 | 10,140 | +0.95(+2.61%) |
May 12, 2022 | 35.49 | 36.80 | 35.49 | 36.53 | 1,316 | +0.66(+1.85%) |
May 11, 2022 | 36.59 | 37.43 | 35.79 | 35.87 | 12,180 | -0.94(-2.55%) |
May 10, 2022 | 37.39 | 37.61 | 36.40 | 36.81 | 72,107 | -0.06(-0.16%) |
May 09, 2022 | 37.67 | 37.67 | 36.70 | 36.87 | 4,479 | -1.42(-3.70%) |
May 06, 2022 | 38.55 | 38.74 | 38.16 | 38.28 | 2,165 | -1.06(-2.69%) |
May 05, 2022 | 40.45 | 40.50 | 39.16 | 39.34 | 8,154 | -1.60(-3.90%) |
May 04, 2022 | 40.01 | 40.93 | 40.01 | 40.93 | 515 | +0.93(+2.32%) |
May 03, 2022 | 39.80 | 40.01 | 39.77 | 40.01 | 2,057 | -0.09(-0.22%) |
May 02, 2022 | 39.62 | 40.09 | 39.23 | 40.09 | 4,249 | +0.93(+2.38%) |
Apr 29, 2022 | 39.86 | 40.47 | 39.16 | 39.16 | 5,323 | -1.02(-2.53%) |
Apr 28, 2022 | 39.87 | 40.37 | 39.17 | 40.18 | 21,125 | +0.95(+2.42%) |
Apr 27, 2022 | 39.66 | 39.94 | 39.14 | 39.23 | 7,517 | -0.82(-2.04%) |
Apr 26, 2022 | 40.26 | 40.26 | 40.04 | 40.04 | 2,319 | -1.22(-2.96%) |
Apr 25, 2022 | 40.55 | 41.26 | 40.55 | 41.26 | 2,052 | +0.42(+1.02%) |
Apr 22, 2022 | 41.70 | 41.83 | 40.82 | 40.85 | 7,760 | -0.76(-1.82%) |
Apr 21, 2022 | 43.02 | 43.02 | 41.52 | 41.60 | 6,817 | -1.26(-2.94%) |
Apr 20, 2022 | 43.90 | 43.90 | 42.58 | 42.87 | 9,426 | -1.77(-3.96%) |
Apr 19, 2022 | 44.87 | 44.87 | 44.56 | 44.64 | 5,619 | +0.65(+1.47%) |
Apr 18, 2022 | 43.83 | 44.10 | 43.62 | 43.99 | 2,419 | -0.08(-0.19%) |
Apr 14, 2022 | 44.87 | 44.87 | 44.06 | 44.07 | 2,461 | -0.76(-1.69%) |
Apr 13, 2022 | 44.62 | 44.86 | 44.62 | 44.83 | 1,743 | +0.69(+1.56%) |
Apr 12, 2022 | 44.84 | 44.89 | 44.14 | 44.14 | 12,958 | -0.39(-0.87%) |
Apr 11, 2022 | 44.64 | 44.65 | 44.45 | 44.53 | 1,169 | -0.37(-0.83%) |
Apr 08, 2022 | 45.22 | 45.31 | 44.90 | 44.90 | 36,284 | -0.27(-0.59%) |
Apr 07, 2022 | 45.56 | 45.56 | 44.72 | 45.17 | 4,475 | -0.59(-1.30%) |
Apr 06, 2022 | 45.80 | 45.80 | 45.68 | 45.76 | 2,725 | -0.84(-1.81%) |
Apr 05, 2022 | 47.11 | 47.11 | 46.61 | 46.61 | 899 | -0.94(-1.97%) |
Apr 04, 2022 | 47.06 | 47.59 | 46.92 | 47.54 | 8,538 | +1.41(+3.05%) |
Apr 01, 2022 | 46.07 | 46.13 | 45.87 | 46.13 | 2,202 | +0.10(+0.22%) |
Mar 31, 2022 | 46.59 | 46.59 | 46.03 | 46.03 | 3,418 | -0.60(-1.29%) |
Mar 30, 2022 | 47.23 | 47.29 | 46.57 | 46.63 | 4,571 | -0.70(-1.48%) |
Mar 29, 2022 | 46.74 | 47.35 | 46.37 | 47.33 | 3,126 | +1.05(+2.27%) |
Mar 28, 2022 | 46.38 | 46.50 | 45.62 | 46.28 | 4,044 | -0.08(-0.17%) |
Mar 25, 2022 | 46.31 | 46.53 | 45.96 | 46.36 | 3,015 | +0.01(+0.02%) |
Mar 24, 2022 | 46.05 | 46.35 | 45.67 | 46.35 | 2,813 | +0.66(+1.44%) |
Mar 23, 2022 | 46.17 | 46.17 | 45.68 | 45.69 | 5,727 | -0.51(-1.11%) |
Mar 22, 2022 | 45.14 | 46.32 | 45.14 | 46.20 | 10,131 | +0.95(+2.10%) |
Mar 21, 2022 | 45.53 | 45.53 | 45.01 | 45.26 | 3,839 | -0.54(-1.17%) |
Mar 18, 2022 | 44.85 | 45.79 | 44.85 | 45.79 | 2,650 | +0.63(+1.38%) |
Mar 17, 2022 | 44.82 | 45.17 | 44.49 | 45.17 | 3,291 | +0.70(+1.59%) |
Mar 16, 2022 | 44.02 | 44.46 | 44.02 | 44.46 | 1,393 | +1.41(+3.27%) |
Mar 15, 2022 | 42.45 | 43.05 | 42.41 | 43.05 | 3,119 | +1.00(+2.39%) |
Mar 14, 2022 | 42.29 | 42.78 | 41.94 | 42.05 | 3,502 | -0.35(-0.83%) |
Mar 11, 2022 | 43.17 | 43.17 | 42.40 | 42.40 | 7,546 | -0.95(-2.20%) |
Mar 10, 2022 | 43.33 | 43.61 | 42.97 | 43.35 | 5,577 | -0.47(-1.08%) |
Mar 09, 2022 | 43.44 | 44.25 | 43.44 | 43.83 | 5,471 | +1.32(+3.09%) |
Mar 08, 2022 | 42.29 | 43.47 | 41.86 | 42.51 | 8,059 | +0.24(+0.56%) |
Mar 07, 2022 | 43.48 | 43.48 | 42.27 | 42.28 | 7,038 | -1.46(-3.33%) |
Mar 04, 2022 | 44.69 | 44.69 | 43.66 | 43.73 | 4,318 | -1.25(-2.78%) |
Mar 03, 2022 | 45.94 | 45.94 | 44.81 | 44.98 | 3,795 | -0.94(-2.04%) |
Mar 02, 2022 | 45.92 | 46.04 | 45.92 | 45.92 | 2,211 | +0.85(+1.88%) |