Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.51 | 38.69 | 38.12 | 38.37 | 111,219 | -0.19(-0.50%) |
May 27, 2022 | 37.90 | 38.56 | 37.90 | 38.56 | 38,320 | +0.94(+2.49%) |
May 26, 2022 | 37.02 | 37.71 | 37.02 | 37.62 | 18,394 | +0.70(+1.90%) |
May 25, 2022 | 36.51 | 37.09 | 36.51 | 36.92 | 28,261 | +0.33(+0.89%) |
May 24, 2022 | 36.37 | 36.72 | 35.99 | 36.59 | 21,178 | -0.31(-0.83%) |
May 23, 2022 | 36.50 | 36.95 | 36.50 | 36.90 | 9,632 | +0.74(+2.04%) |
May 20, 2022 | 36.43 | 36.46 | 35.39 | 36.16 | 20,802 | +0.04(+0.11%) |
May 19, 2022 | 36.04 | 36.41 | 36.03 | 36.13 | 15,992 | -0.18(-0.50%) |
May 18, 2022 | 37.25 | 37.29 | 36.28 | 36.31 | 29,633 | -1.56(-4.12%) |
May 17, 2022 | 37.73 | 37.91 | 37.43 | 37.87 | 27,130 | +0.73(+1.98%) |
May 16, 2022 | 37.07 | 37.48 | 37.02 | 37.13 | 13,290 | -0.11(-0.29%) |
May 13, 2022 | 36.74 | 37.36 | 36.74 | 37.24 | 58,821 | +0.88(+2.43%) |
May 12, 2022 | 36.11 | 36.47 | 35.70 | 36.36 | 43,298 | -0.14(-0.37%) |
May 11, 2022 | 36.98 | 37.46 | 36.42 | 36.49 | 41,416 | -0.56(-1.50%) |
May 10, 2022 | 37.66 | 37.66 | 36.68 | 37.05 | 14,706 | +0.13(+0.35%) |
May 09, 2022 | 37.55 | 37.64 | 36.79 | 36.92 | 36,369 | -1.27(-3.33%) |
May 06, 2022 | 38.15 | 38.46 | 37.68 | 38.19 | 35,023 | -0.17(-0.45%) |
May 05, 2022 | 39.34 | 39.34 | 37.94 | 38.37 | 43,596 | -1.32(-3.32%) |
May 04, 2022 | 38.74 | 39.76 | 38.35 | 39.68 | 83,262 | +1.13(+2.94%) |
May 03, 2022 | 38.35 | 38.75 | 38.34 | 38.55 | 32,504 | +0.13(+0.33%) |
May 02, 2022 | 38.21 | 38.42 | 37.61 | 38.42 | 21,752 | +0.26(+0.69%) |
Apr 29, 2022 | 39.27 | 39.45 | 38.16 | 38.16 | 82,009 | -1.50(-3.78%) |
Apr 28, 2022 | 39.23 | 39.84 | 38.96 | 39.66 | 8,614 | +0.88(+2.26%) |
Apr 27, 2022 | 38.74 | 39.26 | 38.61 | 38.78 | 39,007 | +0.16(+0.40%) |
Apr 26, 2022 | 39.57 | 39.58 | 38.63 | 38.63 | 35,962 | -1.19(-3.00%) |
Apr 25, 2022 | 39.41 | 39.82 | 38.92 | 39.82 | 108,781 | +0.24(+0.61%) |
Apr 22, 2022 | 40.56 | 40.58 | 39.52 | 39.58 | 15,594 | -1.14(-2.81%) |
Apr 21, 2022 | 41.76 | 41.76 | 40.71 | 40.72 | 14,849 | -0.56(-1.36%) |
Apr 20, 2022 | 41.38 | 41.51 | 41.24 | 41.28 | 22,156 | +0.03(+0.07%) |
Apr 19, 2022 | 41.12 | 41.30 | 41.02 | 41.26 | 21,958 | +0.62(+1.53%) |
Apr 18, 2022 | 40.55 | 40.76 | 40.42 | 40.64 | 12,765 | +0.03(+0.08%) |
Apr 14, 2022 | 41.10 | 41.10 | 40.60 | 40.60 | 5,514 | -0.56(-1.35%) |
Apr 13, 2022 | 40.68 | 41.19 | 40.65 | 41.16 | 22,982 | +0.51(+1.26%) |
Apr 12, 2022 | 41.12 | 41.25 | 40.54 | 40.64 | 13,553 | -0.16(-0.38%) |
Apr 11, 2022 | 41.20 | 41.20 | 40.76 | 40.80 | 29,578 | -0.72(-1.74%) |
Apr 08, 2022 | 41.46 | 41.81 | 41.46 | 41.52 | 10,040 | -0.16(-0.38%) |
Apr 07, 2022 | 41.40 | 41.86 | 41.25 | 41.68 | 20,954 | +0.22(+0.54%) |
Apr 06, 2022 | 41.61 | 41.69 | 41.25 | 41.46 | 35,755 | -0.51(-1.22%) |
Apr 05, 2022 | 42.46 | 42.46 | 41.90 | 41.97 | 31,907 | -0.59(-1.39%) |
Apr 04, 2022 | 42.24 | 42.57 | 42.23 | 42.57 | 16,260 | +0.39(+0.92%) |
Apr 01, 2022 | 42.08 | 42.19 | 41.90 | 42.18 | 11,584 | +0.07(+0.16%) |
Mar 31, 2022 | 42.64 | 42.69 | 42.08 | 42.11 | 40,029 | -0.62(-1.45%) |
Mar 30, 2022 | 42.88 | 42.98 | 42.61 | 42.73 | 10,603 | -0.31(-0.72%) |
Mar 29, 2022 | 42.92 | 43.08 | 42.71 | 43.04 | 19,576 | +0.51(+1.21%) |
Mar 28, 2022 | 42.09 | 42.53 | 42.03 | 42.53 | 74,042 | +0.34(+0.80%) |
Mar 25, 2022 | 42.03 | 42.21 | 41.80 | 42.19 | 34,899 | +0.19(+0.46%) |
Mar 24, 2022 | 41.50 | 41.99 | 41.50 | 41.99 | 200,225 | +0.60(+1.45%) |
Mar 23, 2022 | 41.72 | 41.80 | 41.37 | 41.39 | 11,229 | -0.49(-1.16%) |
Mar 22, 2022 | 41.56 | 41.94 | 41.56 | 41.88 | 14,110 | +0.50(+1.21%) |
Mar 21, 2022 | 41.37 | 41.49 | 41.03 | 41.38 | 15,004 | +0.04(+0.11%) |
Mar 18, 2022 | 40.74 | 41.39 | 40.67 | 41.33 | 468,775 | +0.44(+1.08%) |
Mar 17, 2022 | 40.21 | 40.89 | 40.21 | 40.89 | 14,031 | +0.60(+1.49%) |
Mar 16, 2022 | 39.88 | 40.29 | 39.43 | 40.29 | 30,225 | +0.84(+2.12%) |
Mar 15, 2022 | 38.84 | 39.51 | 38.84 | 39.45 | 8,986 | +0.82(+2.13%) |
Mar 14, 2022 | 39.23 | 39.23 | 38.56 | 38.63 | 10,415 | -0.37(-0.96%) |
Mar 11, 2022 | 39.47 | 39.59 | 39.00 | 39.00 | 23,989 | -0.46(-1.16%) |
Mar 10, 2022 | 39.29 | 39.52 | 39.00 | 39.46 | 113,389 | -0.17(-0.44%) |
Mar 09, 2022 | 39.33 | 39.81 | 39.33 | 39.63 | 1,008,668 | +1.01(+2.60%) |
Mar 08, 2022 | 38.92 | 39.53 | 38.46 | 38.63 | 271,873 | -0.26(-0.67%) |
Mar 07, 2022 | 40.06 | 40.06 | 38.86 | 38.89 | 33,189 | -1.19(-2.97%) |
Mar 04, 2022 | 40.09 | 40.10 | 39.68 | 40.08 | 33,195 | -0.26(-0.65%) |
Mar 03, 2022 | 40.90 | 40.90 | 40.26 | 40.34 | 199,656 | -0.24(-0.60%) |
Mar 02, 2022 | 40.16 | 40.77 | 40.06 | 40.58 | 117,553 | +0.70(+1.75%) |