Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.04 | 40.36 | 39.64 | 39.92 | 479,152 | -0.52(-1.30%) |
May 27, 2022 | 39.97 | 40.47 | 39.90 | 40.44 | 428,317 | +0.30(+0.76%) |
May 26, 2022 | 40.36 | 40.54 | 40.12 | 40.14 | 335,461 | +0.03(+0.07%) |
May 25, 2022 | 39.78 | 40.33 | 39.62 | 40.11 | 600,457 | +0.56(+1.43%) |
May 24, 2022 | 39.58 | 39.76 | 38.93 | 39.54 | 590,251 | +0.05(+0.14%) |
May 23, 2022 | 39.66 | 39.85 | 39.18 | 39.49 | 455,186 | +0.22(+0.56%) |
May 20, 2022 | 39.20 | 39.53 | 38.73 | 39.27 | 417,446 | -0.13(-0.32%) |
May 19, 2022 | 39.62 | 39.65 | 38.98 | 39.40 | 609,027 | -0.45(-1.12%) |
May 18, 2022 | 40.03 | 40.88 | 39.64 | 39.84 | 702,635 | +0.11(+0.27%) |
May 17, 2022 | 39.77 | 39.81 | 38.85 | 39.73 | 248,263 | +0.27(+0.69%) |
May 16, 2022 | 39.15 | 39.56 | 38.95 | 39.46 | 481,010 | +0.45(+1.14%) |
May 13, 2022 | 38.95 | 39.25 | 38.15 | 39.02 | 468,764 | +0.27(+0.70%) |
May 12, 2022 | 39.13 | 39.19 | 38.06 | 38.74 | 463,002 | -0.20(-0.51%) |
May 11, 2022 | 38.71 | 39.43 | 38.37 | 38.94 | 600,222 | +0.49(+1.28%) |
May 10, 2022 | 38.66 | 39.21 | 37.69 | 38.45 | 457,856 | -0.10(-0.26%) |
May 09, 2022 | 37.61 | 39.00 | 37.47 | 38.55 | 602,407 | +0.61(+1.61%) |
May 06, 2022 | 37.09 | 38.09 | 37.09 | 37.94 | 544,197 | +0.77(+2.08%) |
May 05, 2022 | 37.56 | 37.88 | 36.92 | 37.17 | 570,853 | -0.79(-2.09%) |
May 04, 2022 | 36.65 | 38.08 | 36.65 | 37.96 | 668,946 | +1.44(+3.94%) |
May 03, 2022 | 36.58 | 37.02 | 36.13 | 36.52 | 491,787 | +0.09(+0.25%) |
May 02, 2022 | 37.09 | 37.33 | 35.86 | 36.43 | 461,038 | -0.47(-1.28%) |
Apr 29, 2022 | 38.21 | 38.29 | 36.81 | 36.91 | 453,200 | -1.45(-3.77%) |
Apr 28, 2022 | 38.68 | 38.91 | 38.31 | 38.35 | 351,576 | -0.02(-0.05%) |
Apr 27, 2022 | 38.83 | 39.39 | 38.37 | 38.37 | 461,917 | -0.62(-1.59%) |
Apr 26, 2022 | 39.24 | 40.02 | 38.92 | 38.99 | 513,750 | -0.32(-0.81%) |
Apr 25, 2022 | 40.72 | 40.92 | 38.85 | 39.31 | 522,230 | -1.39(-3.42%) |
Apr 22, 2022 | 40.63 | 40.99 | 40.38 | 40.70 | 442,467 | +0.03(+0.07%) |
Apr 21, 2022 | 40.69 | 41.16 | 40.57 | 40.67 | 410,827 | -0.13(-0.31%) |
Apr 20, 2022 | 41.06 | 41.33 | 40.78 | 40.80 | 350,532 | +0.10(+0.25%) |
Apr 19, 2022 | 40.86 | 41.35 | 40.66 | 40.70 | 577,171 | +0.19(+0.47%) |
Apr 18, 2022 | 40.58 | 40.78 | 40.14 | 40.51 | 422,691 | -0.03(-0.07%) |
Apr 14, 2022 | 40.54 | 40.98 | 40.53 | 40.54 | 324,250 | +0.05(+0.11%) |
Apr 13, 2022 | 41.14 | 41.28 | 40.13 | 40.49 | 526,698 | -0.61(-1.48%) |
Apr 12, 2022 | 40.64 | 41.35 | 40.61 | 41.10 | 633,721 | +0.40(+0.98%) |
Apr 11, 2022 | 41.85 | 42.27 | 40.62 | 40.70 | 703,350 | -1.08(-2.59%) |
Apr 08, 2022 | 42.09 | 42.22 | 41.58 | 41.78 | 695,792 | -0.11(-0.26%) |
Apr 07, 2022 | 42.33 | 42.39 | 41.59 | 41.89 | 580,494 | -0.35(-0.82%) |
Apr 06, 2022 | 41.93 | 42.36 | 41.86 | 42.24 | 624,837 | +0.47(+1.13%) |
Apr 05, 2022 | 41.34 | 42.18 | 41.34 | 41.76 | 462,705 | +0.43(+1.03%) |
Apr 04, 2022 | 41.55 | 41.55 | 40.98 | 41.34 | 408,545 | -0.28(-0.68%) |
Apr 01, 2022 | 41.06 | 41.75 | 40.93 | 41.62 | 522,739 | +0.55(+1.33%) |
Mar 31, 2022 | 41.32 | 41.70 | 40.87 | 41.07 | 537,437 | -0.37(-0.90%) |
Mar 30, 2022 | 41.28 | 41.68 | 41.20 | 41.45 | 340,197 | +0.16(+0.40%) |
Mar 29, 2022 | 41.26 | 41.36 | 40.68 | 41.28 | 487,666 | +0.35(+0.84%) |
Mar 28, 2022 | 40.59 | 41.16 | 40.44 | 40.94 | 400,457 | +0.14(+0.33%) |
Mar 25, 2022 | 39.72 | 40.82 | 39.66 | 40.80 | 276,744 | +1.15(+2.89%) |
Mar 24, 2022 | 39.94 | 40.15 | 39.52 | 39.65 | 283,582 | -0.22(-0.55%) |
Mar 23, 2022 | 40.05 | 40.26 | 39.67 | 39.87 | 443,219 | -0.32(-0.79%) |
Mar 22, 2022 | 40.65 | 40.65 | 39.86 | 40.19 | 425,065 | -0.29(-0.72%) |
Mar 21, 2022 | 39.89 | 41.04 | 39.66 | 40.48 | 511,361 | +0.74(+1.85%) |
Mar 18, 2022 | 40.56 | 40.56 | 39.36 | 39.74 | 1,642,508 | -0.52(-1.29%) |
Mar 17, 2022 | 40.60 | 40.94 | 40.17 | 40.26 | 623,566 | -0.65(-1.60%) |
Mar 16, 2022 | 41.23 | 41.24 | 40.52 | 40.92 | 749,279 | -0.43(-1.03%) |
Mar 15, 2022 | 41.65 | 41.70 | 41.00 | 41.35 | 480,102 | -0.07(-0.18%) |
Mar 14, 2022 | 41.52 | 41.64 | 41.11 | 41.42 | 446,526 | +0.05(+0.11%) |
Mar 11, 2022 | 41.41 | 41.81 | 41.20 | 41.37 | 314,105 | -0.17(-0.42%) |
Mar 10, 2022 | 40.79 | 41.68 | 40.69 | 41.55 | 408,026 | +0.48(+1.17%) |
Mar 09, 2022 | 41.56 | 41.57 | 40.91 | 41.06 | 388,134 | -0.20(-0.48%) |
Mar 08, 2022 | 42.37 | 42.55 | 41.26 | 41.26 | 492,962 | -1.00(-2.37%) |
Mar 07, 2022 | 42.53 | 42.66 | 41.84 | 42.26 | 530,448 | +0.00(+0.00%) |
Mar 04, 2022 | 40.96 | 42.32 | 40.70 | 42.26 | 504,211 | +1.10(+2.67%) |
Mar 03, 2022 | 40.57 | 41.25 | 40.40 | 41.16 | 547,976 | +0.64(+1.57%) |
Mar 02, 2022 | 40.21 | 40.79 | 40.02 | 40.53 | 453,929 | +0.47(+1.18%) |