Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.52 | 40.56 | 39.28 | 39.46 | 129,564 | -0.79(-1.96%) |
May 27, 2022 | 39.93 | 40.35 | 39.79 | 40.25 | 87,358 | +0.37(+0.93%) |
May 26, 2022 | 39.90 | 40.51 | 39.64 | 39.88 | 84,362 | +0.22(+0.55%) |
May 25, 2022 | 39.73 | 39.80 | 39.56 | 39.66 | 49,956 | +0.12(+0.30%) |
May 24, 2022 | 39.80 | 39.80 | 39.40 | 39.54 | 112,179 | -0.16(-0.40%) |
May 23, 2022 | 39.18 | 39.90 | 39.15 | 39.70 | 98,964 | +0.71(+1.82%) |
May 20, 2022 | 39.40 | 39.40 | 38.88 | 38.99 | 147,999 | -0.10(-0.26%) |
May 19, 2022 | 38.51 | 39.49 | 38.51 | 39.09 | 175,611 | +0.46(+1.19%) |
May 18, 2022 | 39.57 | 39.57 | 38.57 | 38.63 | 127,127 | -0.68(-1.73%) |
May 17, 2022 | 39.68 | 39.84 | 39.29 | 39.31 | 190,946 | +0.05(+0.13%) |
May 16, 2022 | 38.84 | 39.44 | 38.84 | 39.26 | 184,795 | +0.75(+1.95%) |
May 13, 2022 | 38.32 | 38.54 | 37.90 | 38.51 | 92,707 | +0.63(+1.66%) |
May 12, 2022 | 37.82 | 38.19 | 37.51 | 37.88 | 280,197 | -0.29(-0.76%) |
May 11, 2022 | 37.72 | 38.29 | 37.72 | 38.17 | 103,975 | +1.29(+3.50%) |
May 10, 2022 | 37.09 | 37.44 | 36.88 | 36.88 | 238,100 | -0.14(-0.38%) |
May 09, 2022 | 38.29 | 38.46 | 36.87 | 37.02 | 288,176 | -2.10(-5.37%) |
May 06, 2022 | 39.85 | 39.85 | 38.93 | 39.12 | 162,793 | -0.61(-1.54%) |
May 05, 2022 | 40.23 | 40.28 | 39.31 | 39.73 | 1,180,341 | +0.05(+0.13%) |
May 04, 2022 | 39.32 | 39.95 | 39.00 | 39.68 | 129,544 | +1.25(+3.25%) |
May 03, 2022 | 38.74 | 39.10 | 38.41 | 38.43 | 124,950 | -0.25(-0.65%) |
May 02, 2022 | 38.30 | 38.80 | 38.01 | 38.68 | 171,256 | +0.08(+0.21%) |
Apr 29, 2022 | 39.21 | 39.27 | 38.53 | 38.60 | 166,225 | -0.42(-1.08%) |
Apr 28, 2022 | 39.27 | 39.34 | 38.82 | 39.02 | 223,893 | +0.24(+0.62%) |
Apr 27, 2022 | 38.36 | 38.95 | 38.32 | 38.78 | 67,835 | +0.39(+1.02%) |
Apr 26, 2022 | 38.40 | 38.54 | 37.97 | 38.39 | 164,599 | +0.29(+0.76%) |
Apr 25, 2022 | 37.47 | 38.22 | 37.37 | 38.10 | 327,520 | -0.30(-0.78%) |
Apr 22, 2022 | 39.00 | 39.12 | 38.38 | 38.40 | 121,810 | -0.86(-2.19%) |
Apr 21, 2022 | 39.41 | 39.52 | 39.02 | 39.26 | 114,829 | +0.01(+0.03%) |
Apr 20, 2022 | 39.34 | 39.36 | 38.81 | 39.25 | 371,811 | -0.03(-0.08%) |
Apr 19, 2022 | 39.62 | 39.62 | 39.12 | 39.28 | 179,280 | -1.30(-3.20%) |
Apr 18, 2022 | 40.31 | 40.97 | 40.19 | 40.58 | 211,858 | +0.91(+2.29%) |
Apr 14, 2022 | 39.17 | 39.78 | 39.04 | 39.67 | 202,495 | +0.31(+0.79%) |
Apr 13, 2022 | 38.80 | 39.37 | 38.52 | 39.36 | 134,206 | +0.91(+2.37%) |
Apr 12, 2022 | 38.30 | 38.73 | 38.20 | 38.45 | 293,423 | +0.78(+2.07%) |
Apr 11, 2022 | 37.59 | 37.69 | 37.37 | 37.67 | 206,470 | -0.09(-0.24%) |
Apr 08, 2022 | 37.36 | 37.80 | 37.36 | 37.76 | 133,705 | +0.44(+1.18%) |
Apr 07, 2022 | 37.17 | 37.38 | 36.87 | 37.32 | 156,969 | +0.22(+0.59%) |
Apr 06, 2022 | 37.74 | 37.95 | 36.95 | 37.10 | 133,864 | -0.27(-0.72%) |
Apr 05, 2022 | 37.85 | 38.08 | 37.35 | 37.37 | 120,560 | -0.01(-0.03%) |
Apr 04, 2022 | 37.47 | 37.59 | 37.21 | 37.38 | 108,219 | +0.43(+1.16%) |
Apr 01, 2022 | 36.89 | 37.18 | 36.78 | 36.95 | 747,756 | +0.04(+0.11%) |
Mar 31, 2022 | 37.51 | 37.73 | 36.91 | 36.91 | 475,663 | -0.72(-1.91%) |
Mar 30, 2022 | 37.46 | 37.84 | 37.46 | 37.63 | 108,927 | +0.76(+2.06%) |
Mar 29, 2022 | 36.42 | 36.96 | 36.15 | 36.87 | 276,074 | -0.32(-0.86%) |
Mar 28, 2022 | 37.80 | 37.93 | 37.15 | 37.19 | 161,024 | -1.59(-4.10%) |
Mar 25, 2022 | 38.55 | 38.85 | 38.36 | 38.78 | 257,013 | +0.08(+0.21%) |
Mar 24, 2022 | 38.85 | 38.97 | 38.52 | 38.70 | 607,208 | +0.20(+0.52%) |
Mar 23, 2022 | 38.32 | 38.62 | 38.28 | 38.50 | 208,532 | +1.08(+2.89%) |
Mar 22, 2022 | 37.56 | 37.56 | 37.12 | 37.42 | 160,706 | -0.10(-0.27%) |
Mar 21, 2022 | 36.77 | 37.54 | 36.77 | 37.52 | 252,900 | +1.16(+3.19%) |
Mar 18, 2022 | 36.35 | 36.38 | 36.03 | 36.36 | 191,008 | +0.07(+0.19%) |
Mar 17, 2022 | 35.98 | 36.49 | 35.98 | 36.29 | 207,973 | +1.19(+3.39%) |
Mar 16, 2022 | 35.64 | 35.78 | 34.82 | 35.10 | 223,571 | +0.00(+0.00%) |
Mar 15, 2022 | 34.97 | 35.53 | 34.67 | 35.10 | 247,466 | -0.89(-2.47%) |
Mar 14, 2022 | 36.32 | 36.40 | 35.72 | 35.99 | 414,716 | -1.07(-2.89%) |
Mar 11, 2022 | 36.33 | 37.13 | 36.26 | 37.06 | 245,232 | +0.59(+1.62%) |
Mar 10, 2022 | 37.56 | 37.68 | 36.42 | 36.47 | 676,009 | -0.51(-1.38%) |
Mar 09, 2022 | 38.37 | 38.47 | 35.14 | 36.98 | 1,898,833 | -3.09(-7.71%) |
Mar 08, 2022 | 40.00 | 40.60 | 38.21 | 40.07 | 1,120,229 | +0.58(+1.47%) |
Mar 07, 2022 | 38.79 | 39.61 | 38.57 | 39.49 | 1,139,011 | +1.53(+4.03%) |
Mar 04, 2022 | 37.97 | 38.15 | 37.28 | 37.96 | 1,582,118 | +0.91(+2.46%) |
Mar 03, 2022 | 36.68 | 37.30 | 36.53 | 37.05 | 476,560 | +0.51(+1.40%) |
Mar 02, 2022 | 36.36 | 36.68 | 35.95 | 36.54 | 529,198 | +0.98(+2.76%) |