Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.50 | 37.50 | 36.28 | 37.07 | 43,837 | -0.52(-1.39%) |
May 27, 2022 | 37.72 | 37.81 | 37.33 | 37.59 | 28,918 | +0.05(+0.13%) |
May 26, 2022 | 37.20 | 38.20 | 37.20 | 37.54 | 38,903 | +0.67(+1.83%) |
May 25, 2022 | 36.37 | 37.28 | 36.10 | 36.87 | 29,337 | +0.71(+1.97%) |
May 24, 2022 | 36.59 | 36.59 | 35.32 | 36.16 | 47,114 | -0.93(-2.50%) |
May 23, 2022 | 36.19 | 37.37 | 36.03 | 37.08 | 40,250 | +1.45(+4.06%) |
May 20, 2022 | 36.49 | 36.49 | 35.14 | 35.64 | 33,903 | -0.67(-1.86%) |
May 19, 2022 | 36.36 | 37.24 | 35.92 | 36.31 | 69,990 | -0.41(-1.13%) |
May 18, 2022 | 36.76 | 38.22 | 36.32 | 36.72 | 134,725 | +0.14(+0.40%) |
May 17, 2022 | 35.42 | 36.90 | 35.42 | 36.58 | 62,268 | +2.09(+6.06%) |
May 16, 2022 | 36.30 | 36.98 | 33.97 | 34.49 | 96,997 | -2.02(-5.54%) |
May 13, 2022 | 35.46 | 37.22 | 34.74 | 36.51 | 76,374 | +1.09(+3.07%) |
May 12, 2022 | 34.14 | 35.58 | 33.53 | 35.42 | 81,195 | +0.76(+2.20%) |
May 11, 2022 | 36.66 | 36.66 | 34.44 | 34.66 | 63,485 | -0.29(-0.83%) |
May 10, 2022 | 36.04 | 36.05 | 34.45 | 34.95 | 50,364 | -0.65(-1.81%) |
May 09, 2022 | 35.37 | 35.96 | 34.84 | 35.60 | 48,261 | -0.52(-1.44%) |
May 06, 2022 | 36.71 | 37.70 | 35.90 | 36.12 | 57,466 | -0.94(-2.55%) |
May 05, 2022 | 37.77 | 38.37 | 36.22 | 37.06 | 88,917 | -1.15(-3.00%) |
May 04, 2022 | 36.63 | 38.41 | 36.63 | 38.21 | 59,726 | +1.06(+2.85%) |
May 03, 2022 | 35.30 | 37.52 | 35.11 | 37.15 | 74,995 | +1.78(+5.04%) |
May 02, 2022 | 37.22 | 37.22 | 34.72 | 35.37 | 167,660 | -2.29(-6.09%) |
Apr 29, 2022 | 40.34 | 41.63 | 37.52 | 37.66 | 111,646 | -3.11(-7.63%) |
Apr 28, 2022 | 39.02 | 41.08 | 38.17 | 40.77 | 84,875 | +2.25(+5.85%) |
Apr 27, 2022 | 37.82 | 39.22 | 37.77 | 38.52 | 98,491 | +0.70(+1.86%) |
Apr 26, 2022 | 39.20 | 39.20 | 37.24 | 37.81 | 61,387 | -1.84(-4.64%) |
Apr 25, 2022 | 41.44 | 42.08 | 38.65 | 39.65 | 69,133 | -2.27(-5.42%) |
Apr 22, 2022 | 42.49 | 43.71 | 41.72 | 41.93 | 73,871 | -1.19(-2.77%) |
Apr 21, 2022 | 43.46 | 44.07 | 42.36 | 43.12 | 72,185 | -0.27(-0.62%) |
Apr 20, 2022 | 44.04 | 44.04 | 42.92 | 43.39 | 39,219 | -0.43(-0.99%) |
Apr 19, 2022 | 42.65 | 44.03 | 42.60 | 43.83 | 42,409 | +1.00(+2.34%) |
Apr 18, 2022 | 43.90 | 43.90 | 42.38 | 42.82 | 53,036 | -0.33(-0.76%) |
Apr 14, 2022 | 43.25 | 43.67 | 42.21 | 43.15 | 45,422 | -0.16(-0.38%) |
Apr 13, 2022 | 42.40 | 44.09 | 42.40 | 43.32 | 104,461 | +1.34(+3.19%) |
Apr 12, 2022 | 41.45 | 43.18 | 41.41 | 41.98 | 51,783 | +0.88(+2.13%) |
Apr 11, 2022 | 41.72 | 42.05 | 40.93 | 41.10 | 44,372 | -0.32(-0.77%) |
Apr 08, 2022 | 42.41 | 42.41 | 40.88 | 41.42 | 56,605 | -0.86(-2.03%) |
Apr 07, 2022 | 43.94 | 44.13 | 42.13 | 42.28 | 53,927 | -2.08(-4.69%) |
Apr 06, 2022 | 42.47 | 44.62 | 42.05 | 44.36 | 117,804 | +1.42(+3.30%) |
Apr 05, 2022 | 45.54 | 46.39 | 42.66 | 42.94 | 56,924 | -2.17(-4.81%) |
Apr 04, 2022 | 47.64 | 47.95 | 44.22 | 45.11 | 129,447 | -1.92(-4.08%) |
Apr 01, 2022 | 41.86 | 47.35 | 41.86 | 47.03 | 256,795 | +5.97(+14.55%) |
Mar 31, 2022 | 40.42 | 41.29 | 40.17 | 41.05 | 95,719 | +0.49(+1.21%) |
Mar 30, 2022 | 40.78 | 41.50 | 40.42 | 40.56 | 36,905 | -0.09(-0.21%) |
Mar 29, 2022 | 40.82 | 40.96 | 39.88 | 40.65 | 83,539 | -0.22(-0.54%) |
Mar 28, 2022 | 41.48 | 41.48 | 40.41 | 40.87 | 39,900 | -0.74(-1.78%) |
Mar 25, 2022 | 41.81 | 42.52 | 41.27 | 41.61 | 40,337 | +0.16(+0.40%) |
Mar 24, 2022 | 41.31 | 41.89 | 40.70 | 41.45 | 37,062 | +0.25(+0.61%) |
Mar 23, 2022 | 42.52 | 43.24 | 41.04 | 41.20 | 37,921 | -1.36(-3.19%) |
Mar 22, 2022 | 42.22 | 42.98 | 41.87 | 42.55 | 50,101 | +0.26(+0.62%) |
Mar 21, 2022 | 41.15 | 42.39 | 41.15 | 42.29 | 48,885 | +1.22(+2.98%) |
Mar 18, 2022 | 40.57 | 41.36 | 39.64 | 41.07 | 206,169 | +0.08(+0.19%) |
Mar 17, 2022 | 39.94 | 41.50 | 39.74 | 40.99 | 47,420 | +1.28(+3.23%) |
Mar 16, 2022 | 39.01 | 39.82 | 38.55 | 39.71 | 63,432 | +0.82(+2.11%) |
Mar 15, 2022 | 38.93 | 39.12 | 38.36 | 38.89 | 57,532 | -0.20(-0.52%) |
Mar 14, 2022 | 40.09 | 40.09 | 38.91 | 39.10 | 72,329 | -1.18(-2.92%) |
Mar 11, 2022 | 40.15 | 40.95 | 39.76 | 40.27 | 66,179 | +0.02(+0.05%) |
Mar 10, 2022 | 38.34 | 40.31 | 37.92 | 40.25 | 79,296 | +1.54(+3.98%) |
Mar 09, 2022 | 37.22 | 38.87 | 37.22 | 38.71 | 46,558 | +1.37(+3.66%) |
Mar 08, 2022 | 38.91 | 40.82 | 36.73 | 37.34 | 75,560 | -1.59(-4.08%) |
Mar 07, 2022 | 38.70 | 39.52 | 38.55 | 38.93 | 106,020 | +0.48(+1.25%) |
Mar 04, 2022 | 37.61 | 38.64 | 37.15 | 38.45 | 69,592 | +0.27(+0.71%) |
Mar 03, 2022 | 37.07 | 38.31 | 36.65 | 38.18 | 88,021 | +1.37(+3.72%) |
Mar 02, 2022 | 34.82 | 36.90 | 34.82 | 36.81 | 49,700 | +2.31(+6.70%) |