Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.68 | 39.21 | 38.43 | 38.54 | 778,023 | -0.31(-0.80%) |
May 27, 2022 | 38.24 | 39.16 | 38.18 | 38.85 | 602,734 | +0.58(+1.52%) |
May 26, 2022 | 37.65 | 39.22 | 37.65 | 38.27 | 908,161 | +0.71(+1.89%) |
May 25, 2022 | 35.30 | 39.26 | 35.06 | 37.56 | 2,417,719 | +2.42(+6.89%) |
May 24, 2022 | 37.07 | 37.17 | 34.56 | 35.14 | 1,258,592 | -2.61(-6.91%) |
May 23, 2022 | 38.00 | 38.87 | 36.90 | 37.75 | 919,467 | -0.21(-0.55%) |
May 20, 2022 | 38.64 | 38.89 | 37.13 | 37.96 | 732,674 | -0.12(-0.32%) |
May 19, 2022 | 36.93 | 38.83 | 36.81 | 38.08 | 902,478 | +0.64(+1.71%) |
May 18, 2022 | 39.46 | 39.77 | 36.81 | 37.44 | 1,350,130 | -3.10(-7.65%) |
May 17, 2022 | 39.64 | 41.06 | 39.59 | 40.54 | 851,651 | +1.23(+3.13%) |
May 16, 2022 | 40.00 | 40.38 | 39.08 | 39.31 | 648,270 | -0.68(-1.70%) |
May 13, 2022 | 38.64 | 40.30 | 38.59 | 39.99 | 1,145,849 | +1.77(+4.63%) |
May 12, 2022 | 37.27 | 38.93 | 37.26 | 38.22 | 827,665 | +0.57(+1.51%) |
May 11, 2022 | 38.47 | 39.36 | 37.48 | 37.65 | 913,567 | -1.09(-2.81%) |
May 10, 2022 | 38.37 | 39.51 | 37.57 | 38.74 | 1,646,297 | +0.72(+1.89%) |
May 09, 2022 | 38.79 | 39.09 | 37.50 | 38.02 | 1,020,626 | -1.28(-3.26%) |
May 06, 2022 | 40.08 | 40.08 | 38.46 | 39.30 | 1,227,212 | -0.34(-0.86%) |
May 05, 2022 | 39.34 | 41.20 | 38.54 | 39.64 | 2,140,883 | +1.52(+3.99%) |
May 04, 2022 | 36.67 | 38.25 | 36.43 | 38.12 | 707,511 | +1.34(+3.64%) |
May 03, 2022 | 35.96 | 36.85 | 35.77 | 36.78 | 525,659 | +0.49(+1.35%) |
May 02, 2022 | 35.26 | 36.38 | 34.99 | 36.29 | 501,012 | +1.06(+3.01%) |
Apr 29, 2022 | 34.99 | 36.27 | 34.99 | 35.23 | 599,881 | +0.17(+0.48%) |
Apr 28, 2022 | 34.77 | 35.49 | 34.20 | 35.06 | 535,670 | +0.58(+1.68%) |
Apr 27, 2022 | 34.86 | 35.38 | 34.35 | 34.48 | 641,434 | -0.27(-0.78%) |
Apr 26, 2022 | 36.24 | 36.41 | 34.65 | 34.75 | 547,078 | -1.87(-5.11%) |
Apr 25, 2022 | 35.01 | 36.63 | 34.64 | 36.62 | 839,470 | +1.20(+3.39%) |
Apr 22, 2022 | 35.79 | 36.31 | 35.23 | 35.42 | 634,779 | -0.67(-1.86%) |
Apr 21, 2022 | 37.53 | 37.69 | 35.84 | 36.09 | 503,427 | -0.91(-2.46%) |
Apr 20, 2022 | 37.33 | 37.77 | 36.97 | 37.00 | 459,573 | +0.19(+0.52%) |
Apr 19, 2022 | 35.37 | 36.98 | 35.09 | 36.81 | 793,352 | +1.27(+3.57%) |
Apr 18, 2022 | 35.87 | 35.93 | 35.10 | 35.54 | 804,131 | -0.68(-1.88%) |
Apr 14, 2022 | 36.62 | 36.93 | 35.80 | 36.22 | 715,403 | -0.26(-0.71%) |
Apr 13, 2022 | 35.89 | 36.71 | 35.73 | 36.48 | 365,036 | +0.54(+1.50%) |
Apr 12, 2022 | 36.46 | 37.65 | 35.84 | 35.94 | 761,559 | -0.09(-0.25%) |
Apr 11, 2022 | 35.39 | 36.30 | 35.16 | 36.03 | 522,600 | +0.57(+1.61%) |
Apr 08, 2022 | 35.39 | 36.23 | 35.33 | 35.46 | 426,153 | +0.03(+0.08%) |
Apr 07, 2022 | 34.88 | 35.76 | 34.58 | 35.43 | 604,017 | +0.68(+1.96%) |
Apr 06, 2022 | 34.71 | 35.05 | 33.96 | 34.75 | 837,730 | -0.37(-1.05%) |
Apr 05, 2022 | 36.13 | 36.57 | 34.91 | 35.12 | 841,454 | -1.14(-3.14%) |
Apr 04, 2022 | 36.55 | 36.61 | 35.97 | 36.26 | 583,568 | -0.32(-0.87%) |
Apr 01, 2022 | 36.02 | 36.85 | 36.02 | 36.58 | 570,092 | +0.89(+2.49%) |
Mar 31, 2022 | 36.89 | 37.24 | 35.64 | 35.69 | 650,610 | -1.37(-3.70%) |
Mar 30, 2022 | 37.70 | 37.70 | 37.00 | 37.06 | 429,377 | -0.56(-1.49%) |
Mar 29, 2022 | 36.90 | 37.98 | 36.88 | 37.62 | 567,330 | +1.14(+3.13%) |
Mar 28, 2022 | 35.72 | 36.52 | 35.56 | 36.48 | 370,759 | +0.69(+1.93%) |
Mar 25, 2022 | 36.58 | 36.84 | 35.56 | 35.79 | 395,466 | -0.72(-1.97%) |
Mar 24, 2022 | 37.03 | 37.16 | 36.18 | 36.51 | 521,434 | -0.27(-0.73%) |
Mar 23, 2022 | 37.80 | 37.98 | 36.29 | 36.78 | 451,538 | -1.31(-3.44%) |
Mar 22, 2022 | 38.10 | 38.54 | 37.76 | 38.09 | 431,103 | +0.19(+0.50%) |
Mar 21, 2022 | 38.65 | 38.72 | 37.13 | 37.90 | 823,016 | -0.75(-1.94%) |
Mar 18, 2022 | 37.39 | 38.77 | 37.10 | 38.65 | 1,141,647 | +0.96(+2.55%) |
Mar 17, 2022 | 36.87 | 37.78 | 36.61 | 37.69 | 508,050 | +0.50(+1.34%) |
Mar 16, 2022 | 36.71 | 37.45 | 36.20 | 37.19 | 735,759 | +0.90(+2.48%) |
Mar 15, 2022 | 35.83 | 36.36 | 35.28 | 36.29 | 476,231 | +0.69(+1.94%) |
Mar 14, 2022 | 35.93 | 36.97 | 35.32 | 35.60 | 662,516 | -0.16(-0.45%) |
Mar 11, 2022 | 36.80 | 36.98 | 35.58 | 35.76 | 886,164 | -0.48(-1.32%) |
Mar 10, 2022 | 34.82 | 36.48 | 34.66 | 36.24 | 972,951 | +0.68(+1.91%) |
Mar 09, 2022 | 34.55 | 35.95 | 34.41 | 35.56 | 625,669 | +1.79(+5.30%) |
Mar 08, 2022 | 34.23 | 35.26 | 33.73 | 33.77 | 740,447 | -0.37(-1.08%) |
Mar 07, 2022 | 35.80 | 36.27 | 34.08 | 34.14 | 672,080 | -1.69(-4.72%) |
Mar 04, 2022 | 36.50 | 36.52 | 35.25 | 35.83 | 968,263 | -1.77(-4.71%) |
Mar 03, 2022 | 38.33 | 38.33 | 37.13 | 37.60 | 474,978 | -0.38(-1.00%) |
Mar 02, 2022 | 36.75 | 38.18 | 36.66 | 37.98 | 756,361 | +1.56(+4.28%) |