Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.21 | 40.21 | 39.84 | 40.16 | 9,236 | -0.36(-0.89%) |
May 27, 2022 | 39.77 | 40.52 | 39.77 | 40.52 | 9,192 | +1.13(+2.86%) |
May 26, 2022 | 39.44 | 39.73 | 39.38 | 39.39 | 7,605 | +0.66(+1.70%) |
May 25, 2022 | 38.39 | 38.98 | 38.39 | 38.74 | 16,006 | +0.44(+1.16%) |
May 24, 2022 | 37.92 | 38.34 | 37.43 | 38.29 | 13,949 | -0.22(-0.58%) |
May 23, 2022 | 38.27 | 38.62 | 38.08 | 38.52 | 17,629 | +0.56(+1.47%) |
May 20, 2022 | 38.63 | 38.63 | 37.27 | 37.96 | 13,266 | -0.39(-1.01%) |
May 19, 2022 | 37.73 | 38.62 | 37.69 | 38.35 | 17,399 | +0.38(+1.00%) |
May 18, 2022 | 38.33 | 39.14 | 37.88 | 37.97 | 14,305 | -0.72(-1.86%) |
May 17, 2022 | 38.17 | 38.75 | 38.17 | 38.69 | 11,926 | +1.07(+2.85%) |
May 16, 2022 | 37.55 | 37.85 | 37.05 | 37.61 | 12,712 | -0.20(-0.52%) |
May 13, 2022 | 37.47 | 38.07 | 37.47 | 37.81 | 35,140 | +0.69(+1.85%) |
May 12, 2022 | 36.41 | 37.26 | 36.36 | 37.12 | 20,583 | +0.43(+1.16%) |
May 11, 2022 | 37.17 | 37.68 | 36.66 | 36.70 | 12,148 | -0.47(-1.26%) |
May 10, 2022 | 38.05 | 38.05 | 36.67 | 37.16 | 28,393 | -0.45(-1.19%) |
May 09, 2022 | 38.09 | 38.23 | 37.46 | 37.61 | 16,679 | -1.00(-2.60%) |
May 06, 2022 | 38.78 | 39.09 | 38.28 | 38.62 | 53,384 | -0.40(-1.02%) |
May 05, 2022 | 39.82 | 39.85 | 38.61 | 39.01 | 15,763 | -1.16(-2.89%) |
May 04, 2022 | 39.13 | 40.30 | 38.90 | 40.18 | 35,439 | +1.12(+2.87%) |
May 03, 2022 | 38.67 | 39.29 | 38.60 | 39.06 | 26,716 | +0.61(+1.58%) |
May 02, 2022 | 38.17 | 38.58 | 37.59 | 38.45 | 27,442 | +0.27(+0.71%) |
Apr 29, 2022 | 39.22 | 39.24 | 38.08 | 38.18 | 18,832 | -0.96(-2.46%) |
Apr 28, 2022 | 38.84 | 39.28 | 38.24 | 39.14 | 10,095 | +0.53(+1.38%) |
Apr 27, 2022 | 38.76 | 38.97 | 38.34 | 38.61 | 27,891 | +0.04(+0.10%) |
Apr 26, 2022 | 39.20 | 39.42 | 38.49 | 38.57 | 99,410 | -0.99(-2.49%) |
Apr 25, 2022 | 39.42 | 39.60 | 38.65 | 39.55 | 28,941 | -0.26(-0.65%) |
Apr 22, 2022 | 40.58 | 40.58 | 39.57 | 39.81 | 9,882 | -1.02(-2.49%) |
Apr 21, 2022 | 42.06 | 42.06 | 40.80 | 40.83 | 16,270 | -0.83(-1.98%) |
Apr 20, 2022 | 41.57 | 41.97 | 41.51 | 41.65 | 105,179 | +0.37(+0.89%) |
Apr 19, 2022 | 40.61 | 41.44 | 40.61 | 41.29 | 55,783 | +0.86(+2.12%) |
Apr 18, 2022 | 40.30 | 40.74 | 40.28 | 40.43 | 16,869 | -0.09(-0.22%) |
Apr 14, 2022 | 41.00 | 41.00 | 40.49 | 40.52 | 29,628 | -0.23(-0.56%) |
Apr 13, 2022 | 40.26 | 40.75 | 40.26 | 40.75 | 12,642 | +0.35(+0.86%) |
Apr 12, 2022 | 40.60 | 41.18 | 40.21 | 40.40 | 24,672 | +0.16(+0.40%) |
Apr 11, 2022 | 40.04 | 40.65 | 39.99 | 40.24 | 153,995 | -0.01(-0.02%) |
Apr 08, 2022 | 40.50 | 40.84 | 40.25 | 40.25 | 16,725 | -0.35(-0.86%) |
Apr 07, 2022 | 40.71 | 40.80 | 40.13 | 40.60 | 107,140 | +0.04(+0.10%) |
Apr 06, 2022 | 40.84 | 40.85 | 40.37 | 40.56 | 27,646 | -0.60(-1.46%) |
Apr 05, 2022 | 42.09 | 42.27 | 41.16 | 41.16 | 12,120 | -0.95(-2.26%) |
Apr 04, 2022 | 42.61 | 42.61 | 42.03 | 42.11 | 32,413 | -0.39(-0.91%) |
Apr 01, 2022 | 42.33 | 42.50 | 42.02 | 42.50 | 16,880 | +0.32(+0.76%) |
Mar 31, 2022 | 42.78 | 42.88 | 42.11 | 42.18 | 15,802 | -0.59(-1.37%) |
Mar 30, 2022 | 43.54 | 43.54 | 42.52 | 42.77 | 9,769 | -0.76(-1.74%) |
Mar 29, 2022 | 43.13 | 43.61 | 43.12 | 43.53 | 19,728 | +0.85(+1.98%) |
Mar 28, 2022 | 42.82 | 42.84 | 42.35 | 42.68 | 35,730 | -0.31(-0.72%) |
Mar 25, 2022 | 43.24 | 43.26 | 42.93 | 42.99 | 21,206 | +0.06(+0.14%) |
Mar 24, 2022 | 42.87 | 42.98 | 42.68 | 42.93 | 25,231 | +0.16(+0.37%) |
Mar 23, 2022 | 43.44 | 43.50 | 42.68 | 42.77 | 15,008 | -0.88(-2.01%) |
Mar 22, 2022 | 43.83 | 44.05 | 43.53 | 43.65 | 6,424 | +0.05(+0.11%) |
Mar 21, 2022 | 44.06 | 44.39 | 43.38 | 43.60 | 22,405 | -0.43(-0.97%) |
Mar 18, 2022 | 43.38 | 44.02 | 43.34 | 44.02 | 68,265 | +0.37(+0.84%) |
Mar 17, 2022 | 43.22 | 43.74 | 43.16 | 43.66 | 10,898 | +0.30(+0.69%) |
Mar 16, 2022 | 42.72 | 43.36 | 42.47 | 43.36 | 11,484 | +1.11(+2.62%) |
Mar 15, 2022 | 41.91 | 42.25 | 41.76 | 42.25 | 134,008 | +0.42(+1.00%) |
Mar 14, 2022 | 42.47 | 42.49 | 41.62 | 41.83 | 70,959 | -0.56(-1.32%) |
Mar 11, 2022 | 42.58 | 42.86 | 42.32 | 42.39 | 24,614 | +0.04(+0.09%) |
Mar 10, 2022 | 41.74 | 42.35 | 41.48 | 42.35 | 19,588 | +0.09(+0.21%) |
Mar 09, 2022 | 42.22 | 42.51 | 42.04 | 42.26 | 13,355 | +0.91(+2.19%) |
Mar 08, 2022 | 41.07 | 42.08 | 41.07 | 41.36 | 29,551 | +0.64(+1.57%) |
Mar 07, 2022 | 41.27 | 41.35 | 40.68 | 40.72 | 31,827 | -0.57(-1.37%) |
Mar 04, 2022 | 41.55 | 41.55 | 41.00 | 41.28 | 43,410 | -0.80(-1.90%) |
Mar 03, 2022 | 42.02 | 42.15 | 41.66 | 42.08 | 22,726 | +0.15(+0.36%) |
Mar 02, 2022 | 41.08 | 42.05 | 41.08 | 41.93 | 26,478 | +1.14(+2.78%) |