Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.98 | 39.98 | 38.91 | 39.33 | 22,336 | -0.41(-1.04%) |
May 27, 2022 | 38.74 | 39.97 | 38.51 | 39.74 | 24,543 | +0.95(+2.46%) |
May 26, 2022 | 38.11 | 39.33 | 38.11 | 38.79 | 26,504 | +0.82(+2.16%) |
May 25, 2022 | 38.74 | 38.76 | 37.70 | 37.97 | 15,572 | -0.36(-0.95%) |
May 24, 2022 | 37.70 | 38.45 | 37.20 | 38.33 | 20,887 | +0.59(+1.57%) |
May 23, 2022 | 37.92 | 38.15 | 37.51 | 37.74 | 12,448 | +0.32(+0.85%) |
May 20, 2022 | 37.92 | 38.33 | 36.74 | 37.42 | 19,536 | -0.23(-0.60%) |
May 19, 2022 | 37.15 | 37.78 | 37.06 | 37.65 | 13,374 | +0.32(+0.85%) |
May 18, 2022 | 37.42 | 38.08 | 36.83 | 37.33 | 17,383 | -0.23(-0.61%) |
May 17, 2022 | 36.51 | 37.65 | 36.51 | 37.56 | 18,206 | +1.23(+3.38%) |
May 16, 2022 | 35.97 | 37.38 | 35.97 | 36.33 | 22,238 | +0.41(+1.14%) |
May 13, 2022 | 35.79 | 36.15 | 34.92 | 35.92 | 21,919 | +0.18(+0.51%) |
May 12, 2022 | 36.20 | 36.32 | 35.33 | 35.74 | 16,167 | -0.27(-0.76%) |
May 11, 2022 | 35.33 | 36.37 | 35.33 | 36.01 | 13,736 | +0.68(+1.93%) |
May 10, 2022 | 35.56 | 35.56 | 34.20 | 35.33 | 26,310 | +0.55(+1.57%) |
May 09, 2022 | 34.33 | 35.24 | 34.24 | 34.79 | 29,538 | +0.55(+1.59%) |
May 06, 2022 | 35.01 | 35.56 | 33.69 | 34.24 | 27,219 | -0.64(-1.83%) |
May 05, 2022 | 34.79 | 35.70 | 34.24 | 34.88 | 38,543 | +0.27(+0.79%) |
May 04, 2022 | 33.65 | 34.92 | 33.65 | 34.60 | 14,541 | +1.09(+3.26%) |
May 03, 2022 | 32.97 | 33.92 | 32.88 | 33.51 | 16,360 | +0.59(+1.80%) |
May 02, 2022 | 32.65 | 33.24 | 32.42 | 32.92 | 29,283 | +0.45(+1.40%) |
Apr 29, 2022 | 33.42 | 33.65 | 32.28 | 32.47 | 19,141 | -1.00(-2.99%) |
Apr 28, 2022 | 33.42 | 33.79 | 32.51 | 33.47 | 24,028 | +0.27(+0.82%) |
Apr 27, 2022 | 33.88 | 34.04 | 33.10 | 33.19 | 16,962 | -0.68(-2.01%) |
Apr 26, 2022 | 34.29 | 34.29 | 33.65 | 33.88 | 19,154 | -0.36(-1.06%) |
Apr 25, 2022 | 34.97 | 34.97 | 34.06 | 34.24 | 28,449 | -0.86(-2.46%) |
Apr 22, 2022 | 35.70 | 35.74 | 35.01 | 35.10 | 17,847 | -0.50(-1.40%) |
Apr 21, 2022 | 35.65 | 36.17 | 35.42 | 35.60 | 20,955 | -0.41(-1.14%) |
Apr 20, 2022 | 35.15 | 36.24 | 35.01 | 36.01 | 16,092 | +0.82(+2.33%) |
Apr 19, 2022 | 35.33 | 35.58 | 34.99 | 35.19 | 21,538 | -0.23(-0.64%) |
Apr 18, 2022 | 36.20 | 36.20 | 35.01 | 35.42 | 24,757 | -0.50(-1.39%) |
Apr 14, 2022 | 35.74 | 36.70 | 35.70 | 35.92 | 22,404 | +0.23(+0.64%) |
Apr 13, 2022 | 35.29 | 36.01 | 35.15 | 35.70 | 23,906 | +0.23(+0.64%) |
Apr 12, 2022 | 35.74 | 36.24 | 35.29 | 35.47 | 16,987 | -0.18(-0.51%) |
Apr 11, 2022 | 35.56 | 36.06 | 34.85 | 35.65 | 38,648 | -0.09(-0.25%) |
Apr 08, 2022 | 36.15 | 36.56 | 35.70 | 35.74 | 36,731 | -0.50(-1.38%) |
Apr 07, 2022 | 36.15 | 36.35 | 35.06 | 36.24 | 44,170 | +0.05(+0.13%) |
Apr 06, 2022 | 36.56 | 37.04 | 35.97 | 36.20 | 27,851 | -0.50(-1.36%) |
Apr 05, 2022 | 36.42 | 37.45 | 36.42 | 36.70 | 32,849 | +0.09(+0.25%) |
Apr 04, 2022 | 37.06 | 37.10 | 36.38 | 36.60 | 40,380 | -0.41(-1.11%) |
Apr 01, 2022 | 37.47 | 37.56 | 36.95 | 37.01 | 24,843 | -0.45(-1.21%) |
Mar 31, 2022 | 37.74 | 38.83 | 37.38 | 37.47 | 28,880 | -0.23(-0.60%) |
Mar 30, 2022 | 36.24 | 38.06 | 36.01 | 37.70 | 29,319 | +1.55(+4.28%) |
Mar 29, 2022 | 36.60 | 36.88 | 35.88 | 36.15 | 21,826 | -0.45(-1.24%) |
Mar 28, 2022 | 36.38 | 36.83 | 35.90 | 36.60 | 25,845 | -0.09(-0.25%) |
Mar 25, 2022 | 35.06 | 37.33 | 34.88 | 36.70 | 49,642 | +1.64(+4.67%) |
Mar 24, 2022 | 36.15 | 36.15 | 34.69 | 35.06 | 50,626 | -0.91(-2.53%) |
Mar 23, 2022 | 38.20 | 38.33 | 35.88 | 35.97 | 37,456 | -2.23(-5.83%) |
Mar 22, 2022 | 37.65 | 38.58 | 37.42 | 38.20 | 54,105 | +0.59(+1.57%) |
Mar 21, 2022 | 38.61 | 38.92 | 37.51 | 37.60 | 35,136 | -1.27(-3.27%) |
Mar 18, 2022 | 39.11 | 39.11 | 37.71 | 38.88 | 74,212 | -0.23(-0.58%) |
Mar 17, 2022 | 40.15 | 40.15 | 38.42 | 39.11 | 46,694 | -1.09(-2.71%) |
Mar 16, 2022 | 39.06 | 40.42 | 38.70 | 40.20 | 53,452 | +1.32(+3.39%) |
Mar 15, 2022 | 38.20 | 39.29 | 37.51 | 38.88 | 66,817 | -0.18(-0.47%) |
Mar 14, 2022 | 44.02 | 44.15 | 38.33 | 39.06 | 87,251 | -4.68(-10.71%) |
Mar 11, 2022 | 47.79 | 47.79 | 43.54 | 43.74 | 65,582 | -3.82(-8.03%) |
Mar 10, 2022 | 48.88 | 48.93 | 46.97 | 47.56 | 21,200 | -1.36(-2.79%) |
Mar 09, 2022 | 50.20 | 50.20 | 48.88 | 48.93 | 17,860 | -0.95(-1.91%) |
Mar 08, 2022 | 50.47 | 51.16 | 49.79 | 49.88 | 16,455 | -0.59(-1.17%) |
Mar 07, 2022 | 50.75 | 50.97 | 50.43 | 50.47 | 19,765 | -0.41(-0.80%) |
Mar 04, 2022 | 50.29 | 51.02 | 50.29 | 50.88 | 9,048 | +0.41(+0.81%) |
Mar 03, 2022 | 50.25 | 51.16 | 50.02 | 50.47 | 16,870 | -0.64(-1.25%) |
Mar 02, 2022 | 50.06 | 51.25 | 50.02 | 51.11 | 25,671 | +1.05(+2.09%) |