Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.07 | 40.38 | 39.66 | 39.94 | 478,867 | -0.52(-1.30%) |
May 27, 2022 | 39.99 | 40.49 | 39.92 | 40.46 | 428,062 | +0.30(+0.76%) |
May 26, 2022 | 40.38 | 40.57 | 40.14 | 40.16 | 335,261 | +0.03(+0.07%) |
May 25, 2022 | 39.80 | 40.35 | 39.64 | 40.13 | 600,099 | +0.56(+1.43%) |
May 24, 2022 | 39.60 | 39.79 | 38.95 | 39.57 | 589,899 | +0.05(+0.14%) |
May 23, 2022 | 39.69 | 39.88 | 39.20 | 39.51 | 454,914 | +0.22(+0.56%) |
May 20, 2022 | 39.22 | 39.56 | 38.75 | 39.29 | 417,198 | -0.13(-0.32%) |
May 19, 2022 | 39.64 | 39.67 | 39.00 | 39.42 | 608,664 | -0.45(-1.12%) |
May 18, 2022 | 40.05 | 40.91 | 39.67 | 39.87 | 702,216 | +0.11(+0.27%) |
May 17, 2022 | 39.80 | 39.83 | 38.88 | 39.76 | 248,116 | +0.27(+0.69%) |
May 16, 2022 | 39.18 | 39.59 | 38.98 | 39.49 | 480,723 | +0.45(+1.14%) |
May 13, 2022 | 38.98 | 39.28 | 38.17 | 39.04 | 468,485 | +0.27(+0.70%) |
May 12, 2022 | 39.16 | 39.21 | 38.08 | 38.77 | 462,726 | -0.20(-0.51%) |
May 11, 2022 | 38.73 | 39.45 | 38.39 | 38.97 | 599,864 | +0.49(+1.28%) |
May 10, 2022 | 38.68 | 39.23 | 37.71 | 38.48 | 457,583 | -0.10(-0.26%) |
May 09, 2022 | 37.63 | 39.02 | 37.49 | 38.58 | 602,048 | +0.61(+1.61%) |
May 06, 2022 | 37.11 | 38.11 | 37.11 | 37.97 | 543,872 | +0.77(+2.08%) |
May 05, 2022 | 37.58 | 37.90 | 36.95 | 37.19 | 570,513 | -0.79(-2.08%) |
May 04, 2022 | 36.67 | 38.10 | 36.67 | 37.98 | 668,548 | +1.44(+3.94%) |
May 03, 2022 | 36.60 | 37.05 | 36.15 | 36.55 | 491,494 | +0.09(+0.25%) |
May 02, 2022 | 37.11 | 37.35 | 35.88 | 36.45 | 460,764 | -0.47(-1.28%) |
Apr 29, 2022 | 38.23 | 38.31 | 36.83 | 36.93 | 452,930 | -1.45(-3.77%) |
Apr 28, 2022 | 38.70 | 38.93 | 38.33 | 38.38 | 351,367 | -0.02(-0.05%) |
Apr 27, 2022 | 38.86 | 39.41 | 38.39 | 38.39 | 461,641 | -0.62(-1.59%) |
Apr 26, 2022 | 39.27 | 40.04 | 38.94 | 39.01 | 513,444 | -0.32(-0.81%) |
Apr 25, 2022 | 40.74 | 40.94 | 38.88 | 39.33 | 521,919 | -1.39(-3.42%) |
Apr 22, 2022 | 40.65 | 41.01 | 40.41 | 40.72 | 442,203 | +0.03(+0.07%) |
Apr 21, 2022 | 40.71 | 41.18 | 40.60 | 40.70 | 410,583 | -0.13(-0.31%) |
Apr 20, 2022 | 41.09 | 41.35 | 40.81 | 40.82 | 350,323 | +0.10(+0.25%) |
Apr 19, 2022 | 40.89 | 41.37 | 40.69 | 40.72 | 576,827 | +0.19(+0.47%) |
Apr 18, 2022 | 40.61 | 40.81 | 40.17 | 40.53 | 422,439 | -0.03(-0.07%) |
Apr 14, 2022 | 40.57 | 41.01 | 40.55 | 40.56 | 324,057 | +0.05(+0.11%) |
Apr 13, 2022 | 41.16 | 41.31 | 40.15 | 40.51 | 526,385 | -0.61(-1.48%) |
Apr 12, 2022 | 40.67 | 41.37 | 40.63 | 41.12 | 633,344 | +0.40(+0.98%) |
Apr 11, 2022 | 41.87 | 42.30 | 40.64 | 40.72 | 702,931 | -1.08(-2.59%) |
Apr 08, 2022 | 42.12 | 42.24 | 41.61 | 41.81 | 695,377 | -0.11(-0.26%) |
Apr 07, 2022 | 42.35 | 42.42 | 41.62 | 41.92 | 580,148 | -0.35(-0.82%) |
Apr 06, 2022 | 41.95 | 42.39 | 41.89 | 42.26 | 624,464 | +0.47(+1.13%) |
Apr 05, 2022 | 41.36 | 42.21 | 41.36 | 41.79 | 462,429 | +0.43(+1.03%) |
Apr 04, 2022 | 41.58 | 41.58 | 41.01 | 41.36 | 408,302 | -0.28(-0.68%) |
Apr 01, 2022 | 41.09 | 41.78 | 40.95 | 41.64 | 522,427 | +0.55(+1.33%) |
Mar 31, 2022 | 41.34 | 41.72 | 40.90 | 41.10 | 537,117 | -0.37(-0.90%) |
Mar 30, 2022 | 41.31 | 41.71 | 41.23 | 41.47 | 339,995 | +0.16(+0.40%) |
Mar 29, 2022 | 41.29 | 41.39 | 40.71 | 41.31 | 487,376 | +0.35(+0.84%) |
Mar 28, 2022 | 40.61 | 41.19 | 40.47 | 40.96 | 400,218 | +0.14(+0.33%) |
Mar 25, 2022 | 39.74 | 40.84 | 39.69 | 40.82 | 276,579 | +1.15(+2.89%) |
Mar 24, 2022 | 39.97 | 40.18 | 39.54 | 39.68 | 283,413 | -0.22(-0.55%) |
Mar 23, 2022 | 40.08 | 40.29 | 39.70 | 39.90 | 442,955 | -0.32(-0.79%) |
Mar 22, 2022 | 40.68 | 40.68 | 39.88 | 40.21 | 424,812 | -0.29(-0.72%) |
Mar 21, 2022 | 39.91 | 41.06 | 39.69 | 40.51 | 511,056 | +0.74(+1.85%) |
Mar 18, 2022 | 40.59 | 40.59 | 39.39 | 39.77 | 1,641,529 | -0.52(-1.29%) |
Mar 17, 2022 | 40.62 | 40.97 | 40.20 | 40.29 | 623,194 | -0.66(-1.60%) |
Mar 16, 2022 | 41.25 | 41.26 | 40.54 | 40.94 | 748,832 | -0.43(-1.03%) |
Mar 15, 2022 | 41.67 | 41.72 | 41.02 | 41.37 | 479,816 | -0.07(-0.18%) |
Mar 14, 2022 | 41.54 | 41.66 | 41.13 | 41.44 | 446,259 | +0.05(+0.11%) |
Mar 11, 2022 | 41.43 | 41.83 | 41.22 | 41.40 | 313,918 | -0.17(-0.42%) |
Mar 10, 2022 | 40.81 | 41.71 | 40.72 | 41.57 | 407,783 | +0.48(+1.17%) |
Mar 09, 2022 | 41.59 | 41.60 | 40.93 | 41.09 | 387,903 | -0.20(-0.48%) |
Mar 08, 2022 | 42.40 | 42.57 | 41.29 | 41.29 | 492,669 | -1.00(-2.37%) |
Mar 07, 2022 | 42.55 | 42.69 | 41.86 | 42.29 | 530,132 | +0.00(+0.00%) |
Mar 04, 2022 | 40.99 | 42.34 | 40.72 | 42.29 | 503,911 | +1.10(+2.67%) |
Mar 03, 2022 | 40.60 | 41.27 | 40.42 | 41.19 | 547,650 | +0.64(+1.57%) |
Mar 02, 2022 | 40.23 | 40.81 | 40.04 | 40.55 | 453,659 | +0.47(+1.18%) |