Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.55 | 37.55 | 37.52 | 37.55 | 170,841 | +0.01(+0.03%) |
May 27, 2022 | 37.55 | 37.55 | 37.53 | 37.54 | 125,936 | +0.01(+0.03%) |
May 26, 2022 | 37.53 | 37.55 | 37.53 | 37.53 | 236,465 | +0.00(+0.00%) |
May 25, 2022 | 37.53 | 37.55 | 37.53 | 37.53 | 189,812 | +0.00(+0.00%) |
May 24, 2022 | 37.53 | 37.55 | 37.53 | 37.53 | 179,323 | +0.00(+0.00%) |
May 23, 2022 | 37.53 | 37.55 | 37.53 | 37.53 | 227,380 | +0.00(+0.00%) |
May 20, 2022 | 37.52 | 37.57 | 37.52 | 37.53 | 472,608 | -0.01(-0.03%) |
May 19, 2022 | 37.53 | 37.55 | 37.52 | 37.54 | 698,912 | +0.01(+0.03%) |
May 18, 2022 | 37.50 | 37.55 | 37.48 | 37.53 | 234,363 | +0.01(+0.03%) |
May 17, 2022 | 37.53 | 37.56 | 37.52 | 37.52 | 227,883 | -0.01(-0.03%) |
May 16, 2022 | 37.56 | 37.56 | 37.52 | 37.53 | 310,893 | +0.00(+0.00%) |
May 13, 2022 | 37.53 | 37.59 | 37.52 | 37.53 | 419,202 | +0.00(+0.00%) |
May 12, 2022 | 37.55 | 37.56 | 37.52 | 37.53 | 822,008 | -0.01(-0.03%) |
May 11, 2022 | 37.53 | 37.55 | 37.52 | 37.54 | 925,040 | +0.00(+0.00%) |
May 10, 2022 | 37.54 | 37.60 | 37.52 | 37.54 | 1,044,581 | +0.00(+0.00%) |
May 09, 2022 | 37.53 | 37.55 | 37.53 | 37.54 | 2,465,760 | +0.01(+0.03%) |
May 06, 2022 | 37.57 | 37.57 | 37.53 | 37.53 | 2,120,318 | +0.00(+0.00%) |
May 05, 2022 | 37.52 | 37.55 | 37.52 | 37.53 | 811,523 | +0.00(+0.00%) |
May 04, 2022 | 37.53 | 37.56 | 37.52 | 37.53 | 1,465,074 | +0.00(+0.00%) |
May 03, 2022 | 37.53 | 37.56 | 37.51 | 37.53 | 1,358,323 | -0.01(-0.03%) |
May 02, 2022 | 37.50 | 37.57 | 37.50 | 37.54 | 801,394 | +0.04(+0.11%) |
Apr 29, 2022 | 37.56 | 37.58 | 37.50 | 37.50 | 157,548 | -0.02(-0.05%) |
Apr 28, 2022 | 37.37 | 37.65 | 37.12 | 37.52 | 143,000 | +0.44(+1.19%) |
Apr 27, 2022 | 37.10 | 37.35 | 37.04 | 37.08 | 223,955 | +0.00(+0.00%) |
Apr 26, 2022 | 37.47 | 37.51 | 37.06 | 37.08 | 212,022 | -0.48(-1.28%) |
Apr 25, 2022 | 37.38 | 37.59 | 37.17 | 37.56 | 171,397 | +0.10(+0.27%) |
Apr 22, 2022 | 37.98 | 37.98 | 37.46 | 37.46 | 221,712 | -0.53(-1.40%) |
Apr 21, 2022 | 38.42 | 38.51 | 37.98 | 37.99 | 149,752 | -0.32(-0.84%) |
Apr 20, 2022 | 38.35 | 38.41 | 38.22 | 38.31 | 134,399 | +0.03(+0.08%) |
Apr 19, 2022 | 37.64 | 38.36 | 37.64 | 38.28 | 119,172 | +0.61(+1.62%) |
Apr 18, 2022 | 37.60 | 37.85 | 37.49 | 37.67 | 103,707 | -0.02(-0.05%) |
Apr 14, 2022 | 38.16 | 38.25 | 37.67 | 37.69 | 135,268 | -0.47(-1.23%) |
Apr 13, 2022 | 37.73 | 38.22 | 37.71 | 38.16 | 214,780 | +0.42(+1.11%) |
Apr 12, 2022 | 38.17 | 38.36 | 37.60 | 37.74 | 201,133 | -0.15(-0.40%) |
Apr 11, 2022 | 38.25 | 38.31 | 37.84 | 37.89 | 83,574 | -0.64(-1.66%) |
Apr 08, 2022 | 38.56 | 38.78 | 38.40 | 38.53 | 160,454 | -0.09(-0.23%) |
Apr 07, 2022 | 38.36 | 38.79 | 38.21 | 38.62 | 112,254 | +0.17(+0.44%) |
Apr 06, 2022 | 38.42 | 38.65 | 38.22 | 38.45 | 257,898 | -0.38(-0.98%) |
Apr 05, 2022 | 39.21 | 39.42 | 38.74 | 38.83 | 98,597 | -0.47(-1.20%) |
Apr 04, 2022 | 38.99 | 39.33 | 38.97 | 39.30 | 118,607 | +0.32(+0.82%) |
Apr 01, 2022 | 39.03 | 39.03 | 38.68 | 38.98 | 136,990 | +0.14(+0.36%) |
Mar 31, 2022 | 39.45 | 39.48 | 38.84 | 38.84 | 115,989 | -0.63(-1.60%) |
Mar 30, 2022 | 39.61 | 39.69 | 39.31 | 39.47 | 370,775 | -0.23(-0.58%) |
Mar 29, 2022 | 39.58 | 39.78 | 39.40 | 39.70 | 156,748 | +0.47(+1.20%) |
Mar 28, 2022 | 38.89 | 39.25 | 38.77 | 39.23 | 217,673 | +0.27(+0.69%) |
Mar 25, 2022 | 38.94 | 38.98 | 38.78 | 38.96 | 128,921 | +0.08(+0.21%) |
Mar 24, 2022 | 38.67 | 38.88 | 38.61 | 38.88 | 81,939 | +0.28(+0.73%) |
Mar 23, 2022 | 38.73 | 38.79 | 38.58 | 38.60 | 94,885 | -0.22(-0.57%) |
Mar 22, 2022 | 38.70 | 38.87 | 38.70 | 38.82 | 84,580 | +0.20(+0.52%) |
Mar 21, 2022 | 38.58 | 38.70 | 38.45 | 38.62 | 103,667 | +0.01(+0.03%) |
Mar 18, 2022 | 38.31 | 38.63 | 38.30 | 38.61 | 74,518 | +0.21(+0.55%) |
Mar 17, 2022 | 38.19 | 38.41 | 38.07 | 38.40 | 105,549 | +0.24(+0.63%) |
Mar 16, 2022 | 37.94 | 38.18 | 37.70 | 38.16 | 56,062 | +0.42(+1.11%) |
Mar 15, 2022 | 37.43 | 37.78 | 37.43 | 37.74 | 105,186 | +0.39(+1.04%) |
Mar 14, 2022 | 37.49 | 37.69 | 37.31 | 37.35 | 77,040 | -0.15(-0.40%) |
Mar 11, 2022 | 37.83 | 37.90 | 37.49 | 37.50 | 192,068 | -0.21(-0.56%) |
Mar 10, 2022 | 37.58 | 37.77 | 37.52 | 37.71 | 122,411 | -0.09(-0.24%) |
Mar 09, 2022 | 37.69 | 37.92 | 37.61 | 37.80 | 292,241 | +0.47(+1.26%) |
Mar 08, 2022 | 37.50 | 37.82 | 37.27 | 37.33 | 335,462 | -0.16(-0.43%) |
Mar 07, 2022 | 38.01 | 38.02 | 37.47 | 37.49 | 244,878 | -0.54(-1.42%) |
Mar 04, 2022 | 38.17 | 38.17 | 37.81 | 38.03 | 326,443 | -0.16(-0.42%) |
Mar 03, 2022 | 38.37 | 38.40 | 38.11 | 38.19 | 230,446 | -0.11(-0.29%) |
Mar 02, 2022 | 37.93 | 38.35 | 37.93 | 38.30 | 568,456 | +0.34(+0.90%) |