Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.11 | 39.80 | 38.10 | 39.26 | 518,366 | -0.27(-0.68%) |
May 27, 2022 | 39.18 | 39.76 | 38.42 | 39.53 | 390,169 | +0.59(+1.52%) |
May 26, 2022 | 38.92 | 39.70 | 38.03 | 38.94 | 786,058 | -1.00(-2.50%) |
May 25, 2022 | 38.42 | 40.10 | 38.42 | 39.94 | 215,677 | +1.43(+3.71%) |
May 24, 2022 | 39.50 | 39.50 | 37.58 | 38.51 | 287,074 | -1.70(-4.23%) |
May 23, 2022 | 41.14 | 41.42 | 39.46 | 40.21 | 440,889 | -0.33(-0.81%) |
May 20, 2022 | 42.19 | 42.67 | 39.74 | 40.54 | 414,026 | -1.27(-3.04%) |
May 19, 2022 | 40.43 | 42.67 | 39.27 | 41.81 | 666,530 | +0.74(+1.80%) |
May 18, 2022 | 39.99 | 41.90 | 39.32 | 41.07 | 1,005,991 | +0.68(+1.68%) |
May 17, 2022 | 36.50 | 40.56 | 36.50 | 40.39 | 602,382 | +4.53(+12.63%) |
May 16, 2022 | 35.09 | 36.87 | 34.78 | 35.86 | 482,500 | +0.62(+1.76%) |
May 13, 2022 | 34.38 | 35.93 | 33.97 | 35.24 | 297,752 | +1.30(+3.83%) |
May 12, 2022 | 31.73 | 34.00 | 31.55 | 33.94 | 597,375 | +2.11(+6.63%) |
May 11, 2022 | 32.53 | 33.30 | 31.63 | 31.83 | 385,169 | -0.57(-1.76%) |
May 10, 2022 | 32.00 | 33.44 | 31.41 | 32.40 | 503,572 | +0.99(+3.15%) |
May 09, 2022 | 31.96 | 32.70 | 31.10 | 31.41 | 532,752 | -1.04(-3.20%) |
May 06, 2022 | 32.02 | 32.88 | 31.69 | 32.45 | 658,238 | -0.50(-1.52%) |
May 05, 2022 | 33.28 | 34.39 | 32.08 | 32.95 | 811,425 | -2.12(-6.05%) |
May 04, 2022 | 33.46 | 35.54 | 33.05 | 35.07 | 430,440 | +1.42(+4.22%) |
May 03, 2022 | 33.30 | 34.07 | 32.17 | 33.65 | 260,159 | +0.31(+0.93%) |
May 02, 2022 | 32.72 | 33.60 | 32.46 | 33.34 | 313,315 | +0.71(+2.18%) |
Apr 29, 2022 | 33.17 | 33.84 | 32.47 | 32.63 | 272,920 | -0.81(-2.42%) |
Apr 28, 2022 | 32.82 | 33.77 | 32.05 | 33.44 | 286,769 | +0.64(+1.95%) |
Apr 27, 2022 | 33.86 | 34.12 | 32.61 | 32.80 | 510,350 | -1.20(-3.53%) |
Apr 26, 2022 | 35.27 | 35.37 | 33.99 | 34.00 | 379,525 | -1.79(-5.00%) |
Apr 25, 2022 | 35.21 | 35.95 | 34.45 | 35.79 | 372,317 | +0.31(+0.87%) |
Apr 22, 2022 | 36.41 | 37.04 | 35.18 | 35.48 | 375,868 | -1.33(-3.61%) |
Apr 21, 2022 | 38.52 | 38.78 | 36.32 | 36.81 | 299,403 | -1.31(-3.44%) |
Apr 20, 2022 | 39.82 | 40.01 | 36.82 | 38.12 | 346,704 | -1.73(-4.34%) |
Apr 19, 2022 | 38.05 | 39.90 | 38.05 | 39.85 | 329,213 | +2.16(+5.73%) |
Apr 18, 2022 | 37.64 | 38.64 | 37.27 | 37.69 | 286,055 | -0.36(-0.95%) |
Apr 14, 2022 | 39.06 | 39.28 | 37.87 | 38.05 | 147,759 | -0.87(-2.24%) |
Apr 13, 2022 | 38.66 | 39.47 | 38.40 | 38.92 | 285,193 | +0.51(+1.33%) |
Apr 12, 2022 | 38.67 | 39.46 | 38.05 | 38.41 | 296,553 | +0.24(+0.63%) |
Apr 11, 2022 | 37.59 | 39.44 | 37.35 | 38.17 | 300,896 | +0.11(+0.29%) |
Apr 08, 2022 | 37.66 | 38.41 | 37.29 | 38.06 | 283,319 | +0.48(+1.28%) |
Apr 07, 2022 | 38.68 | 38.70 | 36.74 | 37.58 | 528,889 | -0.99(-2.57%) |
Apr 06, 2022 | 38.97 | 39.11 | 37.92 | 38.57 | 299,056 | -0.81(-2.06%) |
Apr 05, 2022 | 41.99 | 42.09 | 39.13 | 39.38 | 374,487 | -2.67(-6.35%) |
Apr 04, 2022 | 41.28 | 42.21 | 40.01 | 42.05 | 367,569 | +0.83(+2.01%) |
Apr 01, 2022 | 40.82 | 42.49 | 40.18 | 41.22 | 296,344 | +0.59(+1.45%) |
Mar 31, 2022 | 42.60 | 42.60 | 40.53 | 40.63 | 329,960 | -2.06(-4.83%) |
Mar 30, 2022 | 42.06 | 43.28 | 42.06 | 42.69 | 398,784 | -0.50(-1.16%) |
Mar 29, 2022 | 42.07 | 43.74 | 41.44 | 43.19 | 510,918 | +1.60(+3.85%) |
Mar 28, 2022 | 42.66 | 42.71 | 40.90 | 41.59 | 494,481 | -0.76(-1.79%) |
Mar 25, 2022 | 41.51 | 42.48 | 41.25 | 42.35 | 416,049 | +0.92(+2.22%) |
Mar 24, 2022 | 40.62 | 41.53 | 40.23 | 41.43 | 280,284 | +1.11(+2.75%) |
Mar 23, 2022 | 39.57 | 41.55 | 39.49 | 40.32 | 365,900 | +0.53(+1.33%) |
Mar 22, 2022 | 39.30 | 40.06 | 38.54 | 39.79 | 493,102 | +0.81(+2.08%) |
Mar 21, 2022 | 40.54 | 40.86 | 38.57 | 38.98 | 433,691 | -1.52(-3.75%) |
Mar 18, 2022 | 40.01 | 40.65 | 39.49 | 40.50 | 510,875 | +0.16(+0.40%) |
Mar 17, 2022 | 39.42 | 40.55 | 38.95 | 40.34 | 284,715 | +0.49(+1.23%) |
Mar 16, 2022 | 39.16 | 40.24 | 38.45 | 39.85 | 516,610 | +1.04(+2.68%) |
Mar 15, 2022 | 41.27 | 42.36 | 37.01 | 38.81 | 858,830 | -2.38(-5.78%) |
Mar 14, 2022 | 38.67 | 41.27 | 38.01 | 41.19 | 460,586 | +2.69(+6.99%) |
Mar 11, 2022 | 40.00 | 40.15 | 38.45 | 38.50 | 665,811 | -1.22(-3.07%) |
Mar 10, 2022 | 38.24 | 39.89 | 37.15 | 39.72 | 694,127 | +0.83(+2.13%) |
Mar 09, 2022 | 39.60 | 40.25 | 38.83 | 38.89 | 499,849 | +0.04(+0.10%) |
Mar 08, 2022 | 40.13 | 41.00 | 38.82 | 38.85 | 894,167 | -1.11(-2.78%) |
Mar 07, 2022 | 41.85 | 42.81 | 39.80 | 39.96 | 985,347 | -1.87(-4.47%) |
Mar 04, 2022 | 42.09 | 42.98 | 41.26 | 41.83 | 325,157 | -0.67(-1.58%) |
Mar 03, 2022 | 43.63 | 44.05 | 40.99 | 42.50 | 346,948 | -0.94(-2.16%) |
Mar 02, 2022 | 41.23 | 43.82 | 41.17 | 43.44 | 449,264 | +2.19(+5.31%) |