Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.79 | 40.52 | 39.47 | 40.49 | 78,529 | +0.96(+2.43%) |
May 27, 2022 | 40.67 | 40.92 | 39.13 | 39.53 | 76,518 | -0.83(-2.05%) |
May 26, 2022 | 40.80 | 40.83 | 40.00 | 40.35 | 56,203 | -0.39(-0.97%) |
May 25, 2022 | 40.78 | 40.87 | 39.84 | 40.74 | 76,225 | +0.17(+0.43%) |
May 24, 2022 | 39.38 | 41.04 | 39.36 | 40.57 | 88,132 | +0.84(+2.13%) |
May 23, 2022 | 39.05 | 40.21 | 38.85 | 39.73 | 68,884 | +0.68(+1.75%) |
May 20, 2022 | 38.47 | 39.05 | 37.98 | 39.05 | 47,156 | +0.91(+2.39%) |
May 19, 2022 | 38.18 | 38.87 | 37.45 | 38.13 | 52,776 | -0.43(-1.12%) |
May 18, 2022 | 40.01 | 40.01 | 37.92 | 38.57 | 63,572 | -1.45(-3.62%) |
May 17, 2022 | 39.78 | 40.79 | 39.08 | 40.01 | 63,761 | +0.09(+0.22%) |
May 16, 2022 | 39.60 | 40.01 | 39.23 | 39.93 | 76,018 | +0.55(+1.39%) |
May 13, 2022 | 39.42 | 39.77 | 39.02 | 39.38 | 49,842 | +0.35(+0.89%) |
May 12, 2022 | 39.17 | 39.27 | 38.49 | 39.04 | 82,212 | -0.15(-0.39%) |
May 11, 2022 | 38.56 | 39.83 | 38.36 | 39.19 | 58,885 | +0.86(+2.25%) |
May 10, 2022 | 37.62 | 38.86 | 37.06 | 38.33 | 83,167 | +1.30(+3.50%) |
May 09, 2022 | 37.87 | 37.87 | 36.17 | 37.03 | 93,201 | -0.84(-2.23%) |
May 06, 2022 | 37.79 | 37.88 | 37.01 | 37.87 | 46,790 | -0.16(-0.43%) |
May 05, 2022 | 38.71 | 40.52 | 37.67 | 38.04 | 68,151 | -0.89(-2.29%) |
May 04, 2022 | 38.66 | 39.28 | 38.07 | 38.93 | 49,302 | +0.58(+1.50%) |
May 03, 2022 | 38.17 | 38.85 | 37.93 | 38.35 | 45,318 | +0.41(+1.09%) |
May 02, 2022 | 38.09 | 38.87 | 37.73 | 37.94 | 63,949 | -0.14(-0.38%) |
Apr 29, 2022 | 38.45 | 38.64 | 37.92 | 38.09 | 36,842 | -0.60(-1.56%) |
Apr 28, 2022 | 38.27 | 38.95 | 37.56 | 38.69 | 34,394 | +0.46(+1.21%) |
Apr 27, 2022 | 37.61 | 38.74 | 37.43 | 38.23 | 54,732 | +0.62(+1.66%) |
Apr 26, 2022 | 37.54 | 38.36 | 37.26 | 37.61 | 72,028 | +0.05(+0.13%) |
Apr 25, 2022 | 37.78 | 37.78 | 36.05 | 37.56 | 81,250 | -0.27(-0.71%) |
Apr 22, 2022 | 38.81 | 38.81 | 37.07 | 37.83 | 78,589 | -0.82(-2.11%) |
Apr 21, 2022 | 41.28 | 41.28 | 38.45 | 38.64 | 127,029 | -2.64(-6.40%) |
Apr 20, 2022 | 41.20 | 41.91 | 40.85 | 41.28 | 86,554 | -0.08(-0.19%) |
Apr 19, 2022 | 41.10 | 41.67 | 40.39 | 41.36 | 107,356 | +0.39(+0.96%) |
Apr 18, 2022 | 38.95 | 41.08 | 38.77 | 40.97 | 212,757 | +2.22(+5.72%) |
Apr 14, 2022 | 37.73 | 38.83 | 37.73 | 38.75 | 83,236 | +1.07(+2.83%) |
Apr 13, 2022 | 37.50 | 37.86 | 37.26 | 37.68 | 49,245 | +0.21(+0.56%) |
Apr 12, 2022 | 36.41 | 37.76 | 36.39 | 37.47 | 65,999 | +0.90(+2.47%) |
Apr 11, 2022 | 37.43 | 37.49 | 36.48 | 36.57 | 72,251 | -0.82(-2.18%) |
Apr 08, 2022 | 36.48 | 37.68 | 36.35 | 37.38 | 88,221 | +1.19(+3.29%) |
Apr 07, 2022 | 36.76 | 36.95 | 35.93 | 36.19 | 42,019 | -0.49(-1.33%) |
Apr 06, 2022 | 35.84 | 36.68 | 35.63 | 36.68 | 64,575 | +0.75(+2.08%) |
Apr 05, 2022 | 35.88 | 36.16 | 35.38 | 35.93 | 39,253 | +0.18(+0.51%) |
Apr 04, 2022 | 36.40 | 36.40 | 35.68 | 35.75 | 44,048 | -0.71(-1.95%) |
Apr 01, 2022 | 36.19 | 36.91 | 36.09 | 36.46 | 52,752 | +0.40(+1.12%) |
Mar 31, 2022 | 34.76 | 36.20 | 34.73 | 36.06 | 56,942 | +1.51(+4.36%) |
Mar 30, 2022 | 34.79 | 34.87 | 34.34 | 34.55 | 28,091 | -0.37(-1.07%) |
Mar 29, 2022 | 34.29 | 35.02 | 34.22 | 34.93 | 46,047 | +0.45(+1.31%) |
Mar 28, 2022 | 34.38 | 34.51 | 33.47 | 34.48 | 68,226 | +0.19(+0.56%) |
Mar 25, 2022 | 33.64 | 34.30 | 33.64 | 34.28 | 39,973 | +0.89(+2.67%) |
Mar 24, 2022 | 34.35 | 34.73 | 33.39 | 33.39 | 83,691 | -1.01(-2.93%) |
Mar 23, 2022 | 31.64 | 34.65 | 31.64 | 34.40 | 142,031 | +2.92(+9.26%) |
Mar 22, 2022 | 32.14 | 32.14 | 31.36 | 31.48 | 133,502 | -0.43(-1.34%) |
Mar 21, 2022 | 32.56 | 32.67 | 31.87 | 31.91 | 62,695 | -0.57(-1.75%) |
Mar 18, 2022 | 32.57 | 32.75 | 32.28 | 32.48 | 73,614 | +0.10(+0.32%) |
Mar 17, 2022 | 32.14 | 32.72 | 32.02 | 32.37 | 36,116 | +0.07(+0.21%) |
Mar 16, 2022 | 32.44 | 32.44 | 32.17 | 32.31 | 29,572 | +0.08(+0.24%) |
Mar 15, 2022 | 32.17 | 33.08 | 31.75 | 32.23 | 51,394 | +0.19(+0.59%) |
Mar 14, 2022 | 32.53 | 32.74 | 31.96 | 32.04 | 32,323 | -0.50(-1.54%) |
Mar 11, 2022 | 33.15 | 33.63 | 32.53 | 32.54 | 33,168 | -0.65(-1.97%) |
Mar 10, 2022 | 31.91 | 33.20 | 31.91 | 33.20 | 41,792 | +1.32(+4.13%) |
Mar 09, 2022 | 31.67 | 32.13 | 31.48 | 31.88 | 82,601 | +0.41(+1.29%) |
Mar 08, 2022 | 31.61 | 31.97 | 31.33 | 31.47 | 139,655 | -0.01(-0.03%) |
Mar 07, 2022 | 31.71 | 32.05 | 31.26 | 31.48 | 67,268 | -0.11(-0.36%) |
Mar 04, 2022 | 32.02 | 32.12 | 31.54 | 31.60 | 54,500 | -0.59(-1.82%) |
Mar 03, 2022 | 31.92 | 32.67 | 31.92 | 32.18 | 88,935 | +0.27(+0.83%) |
Mar 02, 2022 | 31.40 | 32.19 | 31.40 | 31.92 | 96,652 | +0.62(+2.00%) |