Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.11 | 41.16 | 40.84 | 40.86 | 685,119 | -0.34(-0.82%) |
May 27, 2022 | 40.75 | 41.20 | 40.72 | 41.20 | 1,016 | +0.79(+1.95%) |
May 26, 2022 | 40.29 | 40.51 | 40.29 | 40.41 | 1,605 | +0.74(+1.85%) |
May 25, 2022 | 39.57 | 39.80 | 39.40 | 39.67 | 1,680 | +0.69(+1.78%) |
May 24, 2022 | 38.70 | 38.99 | 38.23 | 38.98 | 4,745 | -0.18(-0.46%) |
May 23, 2022 | 38.94 | 39.32 | 38.94 | 39.16 | 16,897 | +0.61(+1.57%) |
May 20, 2022 | 38.74 | 38.74 | 38.01 | 38.56 | 655,114 | -0.19(-0.48%) |
May 19, 2022 | 38.71 | 39.05 | 38.70 | 38.74 | 2,395 | -0.30(-0.76%) |
May 18, 2022 | 39.29 | 39.29 | 39.00 | 39.04 | 4,922 | -1.33(-3.28%) |
May 17, 2022 | 39.91 | 40.41 | 39.91 | 40.37 | 65,135 | +1.03(+2.61%) |
May 16, 2022 | 39.16 | 39.34 | 39.10 | 39.34 | 1,116,435 | +0.19(+0.48%) |
May 13, 2022 | 39.20 | 39.40 | 38.96 | 39.15 | 1,050,315 | +0.68(+1.77%) |
May 12, 2022 | 38.47 | 38.47 | 38.19 | 38.47 | 1,173 | +0.03(+0.07%) |
May 11, 2022 | 39.20 | 39.41 | 38.45 | 38.45 | 3,162 | -0.35(-0.90%) |
May 10, 2022 | 39.15 | 39.15 | 38.39 | 38.80 | 205,721 | -0.40(-1.01%) |
May 09, 2022 | 39.62 | 39.62 | 39.19 | 39.19 | 1,408 | -1.03(-2.56%) |
May 06, 2022 | 40.19 | 40.22 | 39.92 | 40.22 | 108,482 | -0.04(-0.09%) |
May 05, 2022 | 40.68 | 40.68 | 40.26 | 40.26 | 374,596 | -1.17(-2.83%) |
May 04, 2022 | 40.28 | 41.43 | 40.28 | 41.43 | 37,828 | +1.24(+3.08%) |
May 03, 2022 | 39.81 | 40.34 | 39.81 | 40.20 | 141,571 | +0.83(+2.10%) |
May 02, 2022 | 39.31 | 39.37 | 38.83 | 39.37 | 4,095 | +0.24(+0.61%) |
Apr 29, 2022 | 40.19 | 40.19 | 39.13 | 39.13 | 2,429 | -1.23(-3.06%) |
Apr 28, 2022 | 39.59 | 40.36 | 39.57 | 40.36 | 4,555 | +0.67(+1.68%) |
Apr 27, 2022 | 39.91 | 40.04 | 39.70 | 39.70 | 1,477 | -0.02(-0.05%) |
Apr 26, 2022 | 40.25 | 40.25 | 39.72 | 39.72 | 215,932 | -0.75(-1.86%) |
Apr 25, 2022 | 40.04 | 40.51 | 39.32 | 40.47 | 157,158 | +0.04(+0.09%) |
Apr 22, 2022 | 41.02 | 41.02 | 40.43 | 40.43 | 1,493 | -1.20(-2.89%) |
Apr 21, 2022 | 42.48 | 42.48 | 41.63 | 41.63 | 1,105 | -0.58(-1.38%) |
Apr 20, 2022 | 42.05 | 42.33 | 42.05 | 42.21 | 3,430 | +0.41(+0.98%) |
Apr 19, 2022 | 41.58 | 41.80 | 41.57 | 41.80 | 83,118 | +0.55(+1.34%) |
Apr 18, 2022 | 41.22 | 41.36 | 41.22 | 41.25 | 1,833 | +0.15(+0.36%) |
Apr 14, 2022 | 41.30 | 41.32 | 41.10 | 41.10 | 3,652 | -0.01(-0.03%) |
Apr 13, 2022 | 40.75 | 41.11 | 40.73 | 41.11 | 4,209 | +0.31(+0.76%) |
Apr 12, 2022 | 41.37 | 41.41 | 40.76 | 40.80 | 5,432 | -0.18(-0.44%) |
Apr 11, 2022 | 40.79 | 41.16 | 40.79 | 40.98 | 21,889 | +0.00(+0.01%) |
Apr 08, 2022 | 40.77 | 41.12 | 40.77 | 40.98 | 1,995 | +0.35(+0.87%) |
Apr 07, 2022 | 40.52 | 40.73 | 40.11 | 40.63 | 1,455 | +0.06(+0.14%) |
Apr 06, 2022 | 40.65 | 40.70 | 40.38 | 40.57 | 1,889 | -0.14(-0.35%) |
Apr 05, 2022 | 41.20 | 41.24 | 40.71 | 40.71 | 262,660 | -0.41(-0.99%) |
Apr 04, 2022 | 41.13 | 41.18 | 41.03 | 41.12 | 38,948 | -0.14(-0.33%) |
Apr 01, 2022 | 41.42 | 41.42 | 41.08 | 41.26 | 1,012 | -0.24(-0.57%) |
Mar 31, 2022 | 41.76 | 41.86 | 41.49 | 41.49 | 191,530 | -0.48(-1.14%) |
Mar 30, 2022 | 42.20 | 42.20 | 41.65 | 41.97 | 75,965 | -0.17(-0.40%) |
Mar 29, 2022 | 42.14 | 42.15 | 41.79 | 42.14 | 5,663 | +0.59(+1.41%) |
Mar 28, 2022 | 41.53 | 41.55 | 41.42 | 41.55 | 5,043 | -0.30(-0.73%) |
Mar 25, 2022 | 41.80 | 41.86 | 41.69 | 41.86 | 274,967 | +0.48(+1.17%) |
Mar 24, 2022 | 41.12 | 41.37 | 41.12 | 41.37 | 117,920 | +0.32(+0.78%) |
Mar 23, 2022 | 41.15 | 41.29 | 41.03 | 41.05 | 123,737 | -0.24(-0.59%) |
Mar 22, 2022 | 41.32 | 41.33 | 41.18 | 41.30 | 81,387 | +0.23(+0.57%) |
Mar 21, 2022 | 41.12 | 41.28 | 40.99 | 41.06 | 156,098 | +0.19(+0.46%) |
Mar 18, 2022 | 40.58 | 40.88 | 40.49 | 40.88 | 21,476 | +0.12(+0.29%) |
Mar 17, 2022 | 40.58 | 40.76 | 40.55 | 40.76 | 991,179 | +0.38(+0.95%) |
Mar 16, 2022 | 40.28 | 40.41 | 39.72 | 40.37 | 12,314 | +0.50(+1.25%) |
Mar 15, 2022 | 39.51 | 39.88 | 39.51 | 39.88 | 258,166 | +0.56(+1.43%) |
Mar 14, 2022 | 39.45 | 39.46 | 39.11 | 39.31 | 207,423 | +0.10(+0.25%) |
Mar 11, 2022 | 39.73 | 39.74 | 39.21 | 39.21 | 81,388 | -0.32(-0.81%) |
Mar 10, 2022 | 39.11 | 39.54 | 39.11 | 39.54 | 2,608 | -0.16(-0.40%) |
Mar 09, 2022 | 39.70 | 39.70 | 39.64 | 39.70 | 117,103 | +0.58(+1.49%) |
Mar 08, 2022 | 39.20 | 39.59 | 39.08 | 39.11 | 3,041 | -0.15(-0.39%) |
Mar 07, 2022 | 39.83 | 39.83 | 39.24 | 39.27 | 2,209 | -0.89(-2.22%) |
Mar 04, 2022 | 39.78 | 40.15 | 39.78 | 40.15 | 101,045 | -0.22(-0.56%) |
Mar 03, 2022 | 40.03 | 40.55 | 40.03 | 40.38 | 8,785 | +0.13(+0.33%) |
Mar 02, 2022 | 39.70 | 40.44 | 39.68 | 40.25 | 454,011 | +1.00(+2.56%) |