Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.04 | 39.04 | 37.56 | 38.53 | 22,117 | +0.13(+0.34%) |
May 27, 2022 | 37.52 | 38.40 | 37.52 | 38.40 | 21,501 | +1.05(+2.81%) |
May 26, 2022 | 36.93 | 37.59 | 36.69 | 37.35 | 30,435 | +0.64(+1.73%) |
May 25, 2022 | 36.52 | 36.90 | 36.34 | 36.71 | 28,515 | +0.23(+0.64%) |
May 24, 2022 | 36.90 | 37.00 | 36.26 | 36.48 | 12,765 | -0.53(-1.43%) |
May 23, 2022 | 36.65 | 37.13 | 36.35 | 37.01 | 37,372 | +0.36(+0.98%) |
May 20, 2022 | 37.36 | 37.36 | 36.36 | 36.65 | 21,586 | -0.06(-0.16%) |
May 19, 2022 | 36.42 | 37.36 | 36.30 | 36.71 | 23,502 | -0.06(-0.16%) |
May 18, 2022 | 37.75 | 38.01 | 36.58 | 36.77 | 22,090 | -1.27(-3.34%) |
May 17, 2022 | 38.04 | 38.04 | 37.74 | 38.04 | 33,245 | +0.42(+1.12%) |
May 16, 2022 | 38.28 | 38.28 | 37.60 | 37.62 | 13,662 | -0.33(-0.87%) |
May 13, 2022 | 37.99 | 38.02 | 37.32 | 37.95 | 16,937 | +0.31(+0.82%) |
May 12, 2022 | 37.73 | 38.00 | 37.55 | 37.64 | 15,649 | -0.11(-0.29%) |
May 11, 2022 | 37.82 | 38.39 | 37.73 | 37.75 | 19,561 | -0.12(-0.32%) |
May 10, 2022 | 38.03 | 38.66 | 37.81 | 37.87 | 18,388 | +0.05(+0.13%) |
May 09, 2022 | 38.68 | 38.68 | 37.80 | 37.82 | 47,647 | -1.06(-2.73%) |
May 06, 2022 | 38.52 | 39.20 | 38.15 | 38.88 | 30,577 | +0.13(+0.34%) |
May 05, 2022 | 38.80 | 39.68 | 38.56 | 38.75 | 41,024 | -0.42(-1.07%) |
May 04, 2022 | 38.60 | 39.51 | 38.60 | 39.17 | 34,558 | +0.47(+1.21%) |
May 03, 2022 | 39.13 | 39.13 | 38.47 | 38.70 | 21,723 | +0.42(+1.10%) |
May 02, 2022 | 38.22 | 38.59 | 38.10 | 38.28 | 19,502 | +0.06(+0.16%) |
Apr 29, 2022 | 39.49 | 39.87 | 38.02 | 38.22 | 43,016 | -1.53(-3.85%) |
Apr 28, 2022 | 38.79 | 39.75 | 38.27 | 39.75 | 32,714 | +1.07(+2.77%) |
Apr 27, 2022 | 38.57 | 39.55 | 38.53 | 38.68 | 25,926 | -0.12(-0.31%) |
Apr 26, 2022 | 39.66 | 40.06 | 38.70 | 38.80 | 32,659 | -1.04(-2.61%) |
Apr 25, 2022 | 39.88 | 40.28 | 39.20 | 39.84 | 29,283 | -0.10(-0.24%) |
Apr 22, 2022 | 40.10 | 40.20 | 39.59 | 39.94 | 39,056 | -0.34(-0.85%) |
Apr 21, 2022 | 40.75 | 40.90 | 40.20 | 40.28 | 24,787 | -0.36(-0.89%) |
Apr 20, 2022 | 40.75 | 40.75 | 40.31 | 40.64 | 6,181 | +0.00(+0.00%) |
Apr 19, 2022 | 40.21 | 40.68 | 40.21 | 40.64 | 10,129 | +0.33(+0.82%) |
Apr 18, 2022 | 40.44 | 40.44 | 40.10 | 40.31 | 16,559 | +0.00(+0.00%) |
Apr 14, 2022 | 40.73 | 40.74 | 40.08 | 40.31 | 18,941 | -0.32(-0.79%) |
Apr 13, 2022 | 40.50 | 40.77 | 40.48 | 40.63 | 20,677 | +0.13(+0.32%) |
Apr 12, 2022 | 40.68 | 41.53 | 40.31 | 40.50 | 20,755 | -0.05(-0.12%) |
Apr 11, 2022 | 41.09 | 41.09 | 40.55 | 40.55 | 11,598 | -0.58(-1.41%) |
Apr 08, 2022 | 40.85 | 41.48 | 40.62 | 41.13 | 24,566 | +0.31(+0.76%) |
Apr 07, 2022 | 41.00 | 41.01 | 40.55 | 40.82 | 28,624 | -0.09(-0.23%) |
Apr 06, 2022 | 41.30 | 41.39 | 40.66 | 40.91 | 27,213 | -0.34(-0.81%) |
Apr 05, 2022 | 41.80 | 41.80 | 41.25 | 41.25 | 15,706 | -0.31(-0.75%) |
Apr 04, 2022 | 41.33 | 41.92 | 41.03 | 41.56 | 28,903 | +0.39(+0.95%) |
Apr 01, 2022 | 41.55 | 41.84 | 41.06 | 41.17 | 8,143 | -0.22(-0.53%) |
Mar 31, 2022 | 41.75 | 42.31 | 41.24 | 41.39 | 23,616 | -0.26(-0.62%) |
Mar 30, 2022 | 41.69 | 42.14 | 41.52 | 41.65 | 17,752 | -0.29(-0.69%) |
Mar 29, 2022 | 41.99 | 42.10 | 41.77 | 41.94 | 26,774 | +0.24(+0.58%) |
Mar 28, 2022 | 41.57 | 41.80 | 41.38 | 41.70 | 29,653 | +0.16(+0.39%) |
Mar 25, 2022 | 41.32 | 41.88 | 41.32 | 41.54 | 8,732 | +0.10(+0.24%) |
Mar 24, 2022 | 41.71 | 41.74 | 41.44 | 41.44 | 13,067 | +0.27(+0.66%) |
Mar 23, 2022 | 41.34 | 41.71 | 41.00 | 41.17 | 20,082 | -0.19(-0.46%) |
Mar 22, 2022 | 40.90 | 41.73 | 40.90 | 41.36 | 12,227 | +0.34(+0.83%) |
Mar 21, 2022 | 40.87 | 41.49 | 40.87 | 41.02 | 21,791 | +0.17(+0.42%) |
Mar 18, 2022 | 40.67 | 41.24 | 40.67 | 40.85 | 24,013 | +0.14(+0.34%) |
Mar 17, 2022 | 40.47 | 40.86 | 40.28 | 40.71 | 25,241 | +0.17(+0.42%) |
Mar 16, 2022 | 41.01 | 41.01 | 40.15 | 40.54 | 22,856 | +0.54(+1.35%) |
Mar 15, 2022 | 40.09 | 40.53 | 39.82 | 40.00 | 22,531 | +0.09(+0.23%) |
Mar 14, 2022 | 40.47 | 40.63 | 39.91 | 39.91 | 13,002 | -0.65(-1.60%) |
Mar 11, 2022 | 40.72 | 41.00 | 40.12 | 40.56 | 13,287 | -0.03(-0.07%) |
Mar 10, 2022 | 40.97 | 40.11 | 40.59 | 28,591 | -0.22(-0.54%) | |
Mar 09, 2022 | 40.55 | 41.37 | 40.11 | 40.81 | 12,194 | +1.02(+2.56%) |
Mar 08, 2022 | 39.77 | 40.19 | 39.51 | 39.79 | 20,282 | +0.06(+0.15%) |
Mar 07, 2022 | 40.52 | 40.63 | 39.73 | 39.73 | 28,354 | -1.25(-3.05%) |
Mar 04, 2022 | 41.02 | 41.44 | 40.47 | 40.98 | 24,947 | -0.26(-0.63%) |
Mar 03, 2022 | 41.05 | 41.60 | 40.87 | 41.24 | 18,793 | +0.23(+0.56%) |
Mar 02, 2022 | 40.92 | 41.60 | 40.71 | 41.01 | 36,648 | +0.30(+0.74%) |