Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.01 | 41.61 | 40.56 | 41.23 | 140,388 | -0.13(-0.31%) |
May 27, 2022 | 40.65 | 41.46 | 40.57 | 41.36 | 92,359 | +0.81(+1.99%) |
May 26, 2022 | 40.53 | 41.02 | 40.40 | 40.55 | 101,178 | +0.34(+0.84%) |
May 25, 2022 | 40.14 | 40.67 | 39.72 | 40.21 | 115,166 | +0.01(+0.02%) |
May 24, 2022 | 40.14 | 40.46 | 39.12 | 40.20 | 131,435 | +0.07(+0.17%) |
May 23, 2022 | 40.37 | 40.51 | 39.61 | 40.13 | 168,316 | +0.03(+0.07%) |
May 20, 2022 | 40.79 | 41.35 | 39.27 | 40.11 | 161,637 | -0.37(-0.91%) |
May 19, 2022 | 39.88 | 40.74 | 39.11 | 40.47 | 175,343 | +0.00(+0.00%) |
May 18, 2022 | 41.47 | 41.67 | 40.23 | 40.47 | 109,352 | -1.40(-3.35%) |
May 17, 2022 | 40.52 | 41.90 | 40.43 | 41.87 | 163,581 | +1.60(+3.98%) |
May 16, 2022 | 39.77 | 40.65 | 39.76 | 40.27 | 383,647 | +0.30(+0.75%) |
May 13, 2022 | 39.46 | 40.41 | 39.35 | 39.97 | 332,216 | +0.64(+1.62%) |
May 12, 2022 | 39.38 | 40.28 | 38.37 | 39.33 | 181,056 | -0.23(-0.59%) |
May 11, 2022 | 39.92 | 40.68 | 39.47 | 39.56 | 265,174 | -0.20(-0.51%) |
May 10, 2022 | 40.45 | 41.06 | 38.98 | 39.77 | 249,505 | -0.33(-0.82%) |
May 09, 2022 | 39.53 | 40.82 | 39.46 | 40.10 | 332,168 | +0.19(+0.48%) |
May 06, 2022 | 40.54 | 40.57 | 39.37 | 39.90 | 186,010 | -0.59(-1.46%) |
May 05, 2022 | 40.56 | 40.96 | 40.05 | 40.49 | 200,506 | -0.72(-1.76%) |
May 04, 2022 | 41.49 | 41.53 | 40.55 | 41.22 | 351,394 | +0.07(+0.16%) |
May 03, 2022 | 41.17 | 43.73 | 40.88 | 41.15 | 498,414 | -1.08(-2.56%) |
May 02, 2022 | 41.55 | 42.31 | 40.87 | 42.23 | 622,777 | +0.88(+2.13%) |
Apr 29, 2022 | 40.42 | 41.97 | 40.32 | 41.35 | 363,398 | +0.52(+1.28%) |
Apr 28, 2022 | 41.69 | 41.76 | 39.37 | 40.83 | 712,357 | +2.93(+7.72%) |
Apr 27, 2022 | 37.68 | 38.41 | 37.60 | 37.90 | 138,976 | +0.23(+0.62%) |
Apr 26, 2022 | 38.27 | 38.88 | 37.45 | 37.67 | 189,439 | -0.93(-2.40%) |
Apr 25, 2022 | 38.48 | 38.78 | 36.97 | 38.60 | 190,670 | -0.20(-0.52%) |
Apr 22, 2022 | 39.67 | 39.81 | 38.49 | 38.80 | 131,642 | -1.22(-3.04%) |
Apr 21, 2022 | 40.36 | 40.84 | 39.97 | 40.02 | 92,855 | +0.14(+0.34%) |
Apr 20, 2022 | 39.49 | 40.13 | 39.27 | 39.88 | 105,025 | +0.73(+1.88%) |
Apr 19, 2022 | 39.60 | 39.77 | 38.99 | 39.15 | 121,336 | -0.28(-0.71%) |
Apr 18, 2022 | 40.01 | 40.24 | 38.97 | 39.43 | 113,033 | -0.61(-1.52%) |
Apr 14, 2022 | 40.28 | 40.70 | 39.75 | 40.04 | 100,933 | -0.10(-0.24%) |
Apr 13, 2022 | 39.51 | 40.17 | 39.27 | 40.13 | 247,861 | +0.80(+2.04%) |
Apr 12, 2022 | 40.09 | 40.63 | 39.15 | 39.33 | 172,083 | -0.49(-1.24%) |
Apr 11, 2022 | 40.74 | 41.51 | 39.78 | 39.83 | 188,881 | -0.82(-2.02%) |
Apr 08, 2022 | 40.60 | 41.33 | 40.28 | 40.65 | 149,163 | +0.15(+0.38%) |
Apr 07, 2022 | 40.41 | 40.86 | 40.29 | 40.49 | 185,125 | -0.14(-0.36%) |
Apr 06, 2022 | 40.45 | 41.26 | 40.45 | 40.64 | 179,325 | -0.06(-0.14%) |
Apr 05, 2022 | 40.84 | 41.52 | 40.28 | 40.70 | 239,022 | -0.37(-0.89%) |
Apr 04, 2022 | 41.17 | 42.12 | 40.70 | 41.06 | 358,676 | -0.10(-0.23%) |
Apr 01, 2022 | 40.21 | 41.23 | 39.89 | 41.16 | 209,678 | +1.28(+3.20%) |
Mar 31, 2022 | 39.99 | 40.70 | 39.86 | 39.88 | 251,980 | -0.22(-0.55%) |
Mar 30, 2022 | 40.09 | 40.52 | 39.82 | 40.11 | 257,471 | +0.14(+0.36%) |
Mar 29, 2022 | 39.84 | 40.76 | 39.64 | 39.96 | 481,658 | +0.82(+2.10%) |
Mar 28, 2022 | 39.27 | 39.48 | 38.84 | 39.14 | 351,705 | -0.14(-0.37%) |
Mar 25, 2022 | 39.30 | 39.75 | 38.70 | 39.28 | 303,586 | +0.34(+0.87%) |
Mar 24, 2022 | 39.19 | 39.27 | 38.40 | 38.95 | 242,351 | -0.13(-0.32%) |
Mar 23, 2022 | 40.70 | 41.26 | 39.02 | 39.07 | 334,131 | -1.99(-4.85%) |
Mar 22, 2022 | 40.69 | 41.49 | 40.44 | 41.06 | 707,101 | +0.97(+2.41%) |
Mar 21, 2022 | 39.94 | 40.54 | 39.63 | 40.10 | 427,946 | +0.66(+1.67%) |
Mar 18, 2022 | 40.62 | 40.92 | 39.43 | 39.44 | 496,459 | -1.32(-3.25%) |
Mar 17, 2022 | 39.95 | 41.28 | 39.95 | 40.76 | 270,614 | +0.36(+0.88%) |
Mar 16, 2022 | 40.27 | 40.72 | 39.52 | 40.41 | 321,939 | +0.79(+2.00%) |
Mar 15, 2022 | 39.86 | 40.75 | 39.40 | 39.61 | 713,717 | +0.42(+1.06%) |
Mar 14, 2022 | 39.32 | 39.80 | 38.22 | 39.20 | 577,402 | +0.46(+1.20%) |
Mar 11, 2022 | 40.41 | 40.58 | 38.69 | 38.73 | 334,515 | -1.56(-3.86%) |
Mar 10, 2022 | 39.57 | 40.75 | 39.54 | 40.29 | 783,450 | -0.01(-0.02%) |
Mar 09, 2022 | 39.13 | 40.75 | 39.13 | 40.30 | 383,478 | +1.77(+4.59%) |
Mar 08, 2022 | 39.47 | 39.88 | 38.50 | 38.53 | 370,273 | -0.93(-2.35%) |
Mar 07, 2022 | 40.58 | 40.76 | 39.12 | 39.46 | 420,207 | -1.41(-3.45%) |
Mar 04, 2022 | 40.33 | 41.24 | 40.24 | 40.87 | 181,388 | -0.05(-0.12%) |
Mar 03, 2022 | 40.62 | 40.99 | 39.84 | 40.92 | 379,074 | +0.34(+0.83%) |
Mar 02, 2022 | 39.56 | 41.39 | 39.56 | 40.58 | 354,421 | +0.95(+2.39%) |