Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.00 | 39.14 | 38.55 | 39.04 | 487,942 | -0.43(-1.09%) |
May 27, 2022 | 38.40 | 39.49 | 38.05 | 39.47 | 420,576 | +1.36(+3.57%) |
May 26, 2022 | 37.74 | 38.53 | 37.52 | 38.11 | 385,202 | +0.97(+2.61%) |
May 25, 2022 | 36.97 | 37.40 | 36.58 | 37.14 | 288,551 | +0.19(+0.51%) |
May 24, 2022 | 37.25 | 37.38 | 36.09 | 36.95 | 370,818 | -0.63(-1.68%) |
May 23, 2022 | 36.88 | 37.82 | 36.45 | 37.58 | 322,926 | +1.34(+3.70%) |
May 20, 2022 | 36.00 | 36.34 | 35.52 | 36.24 | 374,941 | +0.43(+1.20%) |
May 19, 2022 | 36.40 | 36.91 | 35.53 | 35.81 | 565,996 | -1.21(-3.27%) |
May 18, 2022 | 37.77 | 38.15 | 36.79 | 37.02 | 335,985 | -1.20(-3.14%) |
May 17, 2022 | 38.00 | 38.62 | 37.66 | 38.22 | 412,527 | +0.60(+1.59%) |
May 16, 2022 | 36.92 | 37.84 | 36.88 | 37.62 | 576,418 | +0.74(+2.01%) |
May 13, 2022 | 35.43 | 36.96 | 35.41 | 36.88 | 457,202 | +1.62(+4.59%) |
May 12, 2022 | 35.62 | 36.00 | 34.46 | 35.26 | 635,700 | -0.41(-1.15%) |
May 11, 2022 | 36.13 | 37.35 | 35.56 | 35.67 | 401,738 | -0.56(-1.55%) |
May 10, 2022 | 35.57 | 36.60 | 35.40 | 36.23 | 446,343 | +1.12(+3.19%) |
May 09, 2022 | 36.85 | 37.14 | 34.91 | 35.11 | 667,882 | -2.09(-5.62%) |
May 06, 2022 | 37.72 | 37.77 | 36.87 | 37.20 | 308,560 | -0.50(-1.33%) |
May 05, 2022 | 37.82 | 38.07 | 37.18 | 37.70 | 337,163 | -0.62(-1.62%) |
May 04, 2022 | 36.81 | 38.58 | 36.02 | 38.32 | 426,916 | +1.61(+4.39%) |
May 03, 2022 | 37.03 | 37.21 | 36.52 | 36.71 | 313,176 | -0.26(-0.70%) |
May 02, 2022 | 36.88 | 37.46 | 36.45 | 36.97 | 338,392 | +0.04(+0.11%) |
Apr 29, 2022 | 36.66 | 37.42 | 36.59 | 36.93 | 381,353 | +0.08(+0.22%) |
Apr 28, 2022 | 36.35 | 36.98 | 35.77 | 36.85 | 286,264 | +0.91(+2.53%) |
Apr 27, 2022 | 35.98 | 36.59 | 35.71 | 35.94 | 285,890 | -0.20(-0.55%) |
Apr 26, 2022 | 36.50 | 37.06 | 36.13 | 36.14 | 321,807 | -0.70(-1.90%) |
Apr 25, 2022 | 36.77 | 36.94 | 35.87 | 36.84 | 300,913 | -0.08(-0.22%) |
Apr 22, 2022 | 38.85 | 39.02 | 36.80 | 36.92 | 455,994 | -2.57(-6.51%) |
Apr 21, 2022 | 40.27 | 40.46 | 39.40 | 39.49 | 232,307 | -0.63(-1.57%) |
Apr 20, 2022 | 39.78 | 40.23 | 39.46 | 40.12 | 350,677 | +0.59(+1.49%) |
Apr 19, 2022 | 39.48 | 40.00 | 39.34 | 39.53 | 327,925 | +0.10(+0.25%) |
Apr 18, 2022 | 39.74 | 39.97 | 39.22 | 39.43 | 201,817 | -0.25(-0.63%) |
Apr 14, 2022 | 40.00 | 40.19 | 39.42 | 39.68 | 582,699 | -0.34(-0.85%) |
Apr 13, 2022 | 39.31 | 40.08 | 39.17 | 40.02 | 537,673 | +0.83(+2.12%) |
Apr 12, 2022 | 39.73 | 40.29 | 39.06 | 39.19 | 468,889 | -0.37(-0.94%) |
Apr 11, 2022 | 39.08 | 39.98 | 38.79 | 39.56 | 549,392 | +0.47(+1.20%) |
Apr 08, 2022 | 39.27 | 39.28 | 38.78 | 39.09 | 592,414 | -0.20(-0.51%) |
Apr 07, 2022 | 39.40 | 39.72 | 39.11 | 39.29 | 353,813 | -0.01(-0.03%) |
Apr 06, 2022 | 39.17 | 39.58 | 38.99 | 39.30 | 364,600 | -0.07(-0.18%) |
Apr 05, 2022 | 39.30 | 39.69 | 38.49 | 39.37 | 741,244 | +0.06(+0.15%) |
Apr 04, 2022 | 38.67 | 39.35 | 38.30 | 39.31 | 311,656 | +0.61(+1.58%) |
Apr 01, 2022 | 38.67 | 38.91 | 38.11 | 38.70 | 356,767 | +0.00(+0.00%) |
Mar 31, 2022 | 38.97 | 39.25 | 38.65 | 38.70 | 415,406 | -0.34(-0.87%) |
Mar 30, 2022 | 38.00 | 39.16 | 37.97 | 39.04 | 727,366 | +1.09(+2.87%) |
Mar 29, 2022 | 38.41 | 38.54 | 37.58 | 37.95 | 303,630 | -0.45(-1.17%) |
Mar 28, 2022 | 38.39 | 38.50 | 37.91 | 38.40 | 221,281 | -0.26(-0.67%) |
Mar 25, 2022 | 38.60 | 39.06 | 38.36 | 38.66 | 244,178 | -0.20(-0.51%) |
Mar 24, 2022 | 38.62 | 38.93 | 38.43 | 38.86 | 167,939 | +0.27(+0.70%) |
Mar 23, 2022 | 38.53 | 38.86 | 38.12 | 38.59 | 278,640 | +0.07(+0.18%) |
Mar 22, 2022 | 38.63 | 39.09 | 38.22 | 38.52 | 496,167 | -0.26(-0.67%) |
Mar 21, 2022 | 37.80 | 39.00 | 37.65 | 38.78 | 744,236 | +1.22(+3.25%) |
Mar 18, 2022 | 38.00 | 38.00 | 36.84 | 37.56 | 2,394,543 | -0.29(-0.77%) |
Mar 17, 2022 | 36.89 | 37.94 | 36.60 | 37.85 | 883,724 | +0.85(+2.30%) |
Mar 16, 2022 | 37.23 | 37.69 | 36.32 | 37.00 | 492,829 | -0.33(-0.88%) |
Mar 15, 2022 | 36.73 | 37.40 | 36.25 | 37.33 | 596,212 | +0.61(+1.66%) |
Mar 14, 2022 | 36.74 | 36.97 | 36.12 | 36.72 | 488,298 | +0.02(+0.05%) |
Mar 11, 2022 | 37.10 | 37.28 | 36.47 | 36.70 | 363,840 | +0.14(+0.38%) |
Mar 10, 2022 | 35.83 | 36.65 | 35.83 | 36.56 | 445,426 | +0.27(+0.74%) |
Mar 09, 2022 | 36.14 | 36.85 | 35.75 | 36.29 | 838,343 | +0.42(+1.17%) |
Mar 08, 2022 | 36.66 | 37.24 | 35.77 | 35.87 | 819,414 | -0.94(-2.55%) |
Mar 07, 2022 | 36.45 | 37.11 | 36.07 | 36.81 | 843,537 | +0.86(+2.39%) |
Mar 04, 2022 | 35.20 | 36.05 | 34.75 | 35.95 | 737,752 | +0.90(+2.57%) |
Mar 03, 2022 | 34.78 | 35.07 | 34.35 | 35.05 | 362,884 | +0.23(+0.66%) |
Mar 02, 2022 | 35.00 | 35.17 | 34.45 | 34.82 | 445,888 | +0.90(+2.65%) |