Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.47 | 37.47 | 36.95 | 37.19 | 46,021 | -0.61(-1.61%) |
May 30, 2022 | 38.14 | 38.14 | 37.80 | 37.80 | 13,849 | +0.21(+0.56%) |
May 27, 2022 | 36.85 | 37.59 | 36.81 | 37.59 | 45,607 | +0.96(+2.62%) |
May 26, 2022 | 35.93 | 36.79 | 35.93 | 36.63 | 24,090 | +0.79(+2.20%) |
May 25, 2022 | 35.04 | 36.00 | 35.04 | 35.84 | 37,617 | +0.67(+1.91%) |
May 24, 2022 | 35.35 | 35.35 | 34.60 | 35.17 | 51,841 | -0.18(-0.51%) |
May 20, 2022 | 35.35 | 0 | -0.04(-0.11%) | |||
May 19, 2022 | 35.04 | 35.83 | 35.04 | 35.39 | 21,531 | +0.07(+0.20%) |
May 18, 2022 | 36.16 | 36.28 | 35.10 | 35.32 | 34,106 | -1.28(-3.50%) |
May 17, 2022 | 36.18 | 36.63 | 35.94 | 36.60 | 33,952 | +1.11(+3.13%) |
May 16, 2022 | 35.57 | 35.94 | 35.37 | 35.49 | 26,217 | -0.20(-0.56%) |
May 13, 2022 | 35.03 | 35.93 | 35.03 | 35.69 | 51,697 | +1.09(+3.15%) |
May 12, 2022 | 34.00 | 34.88 | 33.84 | 34.60 | 43,269 | +0.47(+1.38%) |
May 11, 2022 | 35.06 | 35.60 | 34.12 | 34.13 | 69,547 | -0.92(-2.62%) |
May 10, 2022 | 35.57 | 35.74 | 34.31 | 35.05 | 53,093 | -0.01(-0.03%) |
May 09, 2022 | 36.03 | 36.10 | 34.89 | 35.06 | 68,909 | -1.54(-4.21%) |
May 06, 2022 | 37.09 | 37.11 | 36.20 | 36.60 | 41,626 | -0.66(-1.77%) |
May 05, 2022 | 38.39 | 38.39 | 36.80 | 37.26 | 47,859 | -1.50(-3.87%) |
May 04, 2022 | 37.50 | 38.86 | 37.25 | 38.76 | 51,834 | +0.97(+2.57%) |
May 03, 2022 | 37.50 | 37.95 | 37.30 | 37.79 | 56,920 | +0.34(+0.91%) |
May 02, 2022 | 37.10 | 37.62 | 36.61 | 37.45 | 44,524 | +0.44(+1.19%) |
Apr 29, 2022 | 37.99 | 38.47 | 36.98 | 37.01 | 33,900 | -1.16(-3.04%) |
Apr 28, 2022 | 37.91 | 38.39 | 37.07 | 38.17 | 40,172 | +0.69(+1.84%) |
Apr 27, 2022 | 37.60 | 37.89 | 37.40 | 37.48 | 28,390 | -0.15(-0.40%) |
Apr 26, 2022 | 38.60 | 38.60 | 37.62 | 37.63 | 24,581 | -1.29(-3.31%) |
Apr 25, 2022 | 38.31 | 38.95 | 38.01 | 38.92 | 29,052 | +0.25(+0.65%) |
Apr 22, 2022 | 39.56 | 39.57 | 38.66 | 38.67 | 31,802 | -1.05(-2.64%) |
Apr 21, 2022 | 41.03 | 41.10 | 39.61 | 39.72 | 30,120 | -0.95(-2.34%) |
Apr 20, 2022 | 40.80 | 40.94 | 40.59 | 40.67 | 64,565 | +0.16(+0.39%) |
Apr 19, 2022 | 39.75 | 40.61 | 39.75 | 40.51 | 31,814 | +0.86(+2.17%) |
Apr 18, 2022 | 39.88 | 39.90 | 39.50 | 39.65 | 25,027 | -0.36(-0.90%) |
Apr 14, 2022 | 40.01 | 0 | -0.40(-0.99%) | |||
Apr 13, 2022 | 39.70 | 40.45 | 39.70 | 40.41 | 18,563 | +0.78(+1.97%) |
Apr 12, 2022 | 39.88 | 40.45 | 39.46 | 39.63 | 56,376 | +0.13(+0.33%) |
Apr 11, 2022 | 39.57 | 40.00 | 39.48 | 39.50 | 32,067 | -0.24(-0.60%) |
Apr 08, 2022 | 40.01 | 40.23 | 39.69 | 39.74 | 29,092 | -0.31(-0.77%) |
Apr 07, 2022 | 40.22 | 40.24 | 39.53 | 40.05 | 23,321 | -0.17(-0.42%) |
Apr 06, 2022 | 40.44 | 40.53 | 39.97 | 40.22 | 37,880 | -0.56(-1.37%) |
Apr 05, 2022 | 41.76 | 42.00 | 40.70 | 40.78 | 28,461 | -1.03(-2.46%) |
Apr 04, 2022 | 41.79 | 41.83 | 41.40 | 41.81 | 26,606 | +0.12(+0.29%) |
Apr 01, 2022 | 41.41 | 41.71 | 41.26 | 41.69 | 19,548 | +0.44(+1.07%) |
Mar 31, 2022 | 41.63 | 41.91 | 41.25 | 41.25 | 29,479 | -0.46(-1.10%) |
Mar 30, 2022 | 42.46 | 42.46 | 41.57 | 41.71 | 24,132 | -0.80(-1.88%) |
Mar 29, 2022 | 41.78 | 42.57 | 41.78 | 42.51 | 70,443 | +1.17(+2.83%) |
Mar 28, 2022 | 41.34 | 41.34 | 40.90 | 41.34 | 24,589 | -0.09(-0.22%) |
Mar 25, 2022 | 41.40 | 41.51 | 41.10 | 41.43 | 35,022 | +0.13(+0.31%) |
Mar 24, 2022 | 41.11 | 41.32 | 40.83 | 41.30 | 15,868 | +0.41(+1.00%) |
Mar 23, 2022 | 41.38 | 41.54 | 40.88 | 40.89 | 37,531 | -0.71(-1.71%) |
Mar 22, 2022 | 41.39 | 41.86 | 41.30 | 41.60 | 101,083 | +0.39(+0.95%) |
Mar 21, 2022 | 41.55 | 41.58 | 40.95 | 41.21 | 30,689 | -0.37(-0.89%) |
Mar 18, 2022 | 40.96 | 41.59 | 40.96 | 41.58 | 128,659 | +0.43(+1.04%) |
Mar 17, 2022 | 40.30 | 41.16 | 40.30 | 41.15 | 160,829 | +0.64(+1.58%) |
Mar 16, 2022 | 39.64 | 40.51 | 39.38 | 40.51 | 95,160 | +1.27(+3.24%) |
Mar 15, 2022 | 38.80 | 39.28 | 38.72 | 39.24 | 117,106 | +0.56(+1.45%) |
Mar 14, 2022 | 39.58 | 39.58 | 38.50 | 38.68 | 27,036 | -0.74(-1.88%) |
Mar 11, 2022 | 40.27 | 40.45 | 39.42 | 39.42 | 83,467 | -0.68(-1.70%) |
Mar 10, 2022 | 39.60 | 40.12 | 39.47 | 40.10 | 18,254 | -0.07(-0.17%) |
Mar 09, 2022 | 39.75 | 40.32 | 39.67 | 40.17 | 96,548 | +1.09(+2.79%) |
Mar 08, 2022 | 38.99 | 39.99 | 38.83 | 39.08 | 72,380 | +0.16(+0.41%) |
Mar 07, 2022 | 39.99 | 40.03 | 38.87 | 38.92 | 59,965 | -0.96(-2.41%) |
Mar 04, 2022 | 40.19 | 40.21 | 39.60 | 39.88 | 54,417 | -0.62(-1.53%) |
Mar 03, 2022 | 41.14 | 41.14 | 40.20 | 40.50 | 114,170 | -0.49(-1.20%) |
Mar 02, 2022 | 40.31 | 41.13 | 40.31 | 40.99 | 40,219 | +0.95(+2.37%) |