Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.50 | 39.94 | 39.22 | 39.82 | 1,575,157 | +0.08(+0.20%) |
May 27, 2022 | 39.49 | 39.82 | 39.38 | 39.74 | 1,422,358 | +0.67(+1.70%) |
May 26, 2022 | 39.53 | 39.54 | 38.98 | 39.08 | 881,152 | -0.09(-0.23%) |
May 25, 2022 | 38.48 | 39.30 | 38.40 | 39.17 | 860,732 | +0.55(+1.42%) |
May 24, 2022 | 38.32 | 38.69 | 37.57 | 38.62 | 1,032,420 | +0.22(+0.56%) |
May 23, 2022 | 39.28 | 39.39 | 38.27 | 38.40 | 956,441 | -0.51(-1.32%) |
May 20, 2022 | 38.99 | 39.03 | 38.26 | 38.91 | 830,143 | +0.31(+0.82%) |
May 19, 2022 | 38.76 | 39.38 | 38.51 | 38.60 | 1,418,015 | -0.42(-1.08%) |
May 18, 2022 | 39.93 | 40.21 | 38.90 | 39.02 | 1,233,818 | -1.08(-2.69%) |
May 17, 2022 | 39.69 | 40.14 | 39.33 | 40.10 | 998,216 | +0.76(+1.94%) |
May 16, 2022 | 39.21 | 39.56 | 39.04 | 39.34 | 904,960 | +0.25(+0.64%) |
May 13, 2022 | 38.62 | 39.13 | 38.37 | 39.08 | 1,212,192 | +0.68(+1.78%) |
May 12, 2022 | 37.49 | 38.40 | 37.40 | 38.40 | 1,081,589 | +0.91(+2.42%) |
May 11, 2022 | 37.71 | 38.30 | 37.20 | 37.49 | 899,260 | -0.06(-0.17%) |
May 10, 2022 | 38.37 | 38.54 | 37.10 | 37.56 | 984,756 | -0.51(-1.35%) |
May 09, 2022 | 38.58 | 38.67 | 37.92 | 38.07 | 960,743 | -0.90(-2.31%) |
May 06, 2022 | 39.62 | 39.62 | 38.57 | 38.97 | 852,668 | -0.80(-2.01%) |
May 05, 2022 | 40.37 | 40.59 | 39.47 | 39.77 | 898,578 | -0.78(-1.93%) |
May 04, 2022 | 39.60 | 40.67 | 39.44 | 40.55 | 1,298,354 | +1.05(+2.66%) |
May 03, 2022 | 38.67 | 40.25 | 38.56 | 39.50 | 1,234,341 | +1.01(+2.62%) |
May 02, 2022 | 39.62 | 39.83 | 37.68 | 38.49 | 1,478,815 | -0.92(-2.33%) |
Apr 29, 2022 | 40.86 | 40.97 | 39.29 | 39.41 | 2,375,041 | -1.76(-4.28%) |
Apr 28, 2022 | 40.45 | 41.32 | 40.28 | 41.17 | 806,846 | +0.83(+2.05%) |
Apr 27, 2022 | 40.65 | 40.89 | 40.31 | 40.34 | 1,059,657 | -0.28(-0.68%) |
Apr 26, 2022 | 41.02 | 41.38 | 40.57 | 40.62 | 1,045,751 | -0.62(-1.51%) |
Apr 25, 2022 | 41.57 | 41.76 | 40.49 | 41.24 | 942,065 | -0.40(-0.96%) |
Apr 22, 2022 | 42.56 | 42.63 | 41.59 | 41.64 | 1,319,017 | -1.05(-2.46%) |
Apr 21, 2022 | 42.95 | 43.32 | 42.66 | 42.69 | 725,182 | -0.07(-0.17%) |
Apr 20, 2022 | 42.42 | 43.03 | 42.32 | 42.76 | 880,933 | +0.39(+0.92%) |
Apr 19, 2022 | 41.76 | 42.41 | 41.70 | 42.37 | 780,107 | +0.79(+1.90%) |
Apr 18, 2022 | 41.29 | 41.70 | 40.07 | 41.58 | 1,035,856 | +0.28(+0.69%) |
Apr 14, 2022 | 41.08 | 41.48 | 41.00 | 41.29 | 779,489 | +0.37(+0.91%) |
Apr 13, 2022 | 40.69 | 40.95 | 40.59 | 40.92 | 639,739 | +0.32(+0.79%) |
Apr 12, 2022 | 40.77 | 41.03 | 40.41 | 40.60 | 1,006,020 | -0.05(-0.13%) |
Apr 11, 2022 | 40.90 | 41.01 | 40.48 | 40.65 | 867,173 | -0.06(-0.15%) |
Apr 08, 2022 | 40.54 | 40.90 | 40.27 | 40.72 | 900,290 | +0.32(+0.79%) |
Apr 07, 2022 | 40.84 | 40.84 | 40.07 | 40.40 | 1,071,069 | -0.46(-1.13%) |
Apr 06, 2022 | 40.25 | 40.92 | 39.89 | 40.86 | 1,018,311 | +0.54(+1.34%) |
Apr 05, 2022 | 40.37 | 40.80 | 40.02 | 40.32 | 798,833 | -0.12(-0.29%) |
Apr 04, 2022 | 40.63 | 40.69 | 39.83 | 40.43 | 1,126,939 | -0.27(-0.65%) |
Apr 01, 2022 | 40.14 | 40.71 | 40.09 | 40.70 | 1,800,962 | +0.77(+1.94%) |
Mar 31, 2022 | 40.69 | 40.87 | 39.92 | 39.93 | 1,542,474 | -0.67(-1.64%) |
Mar 30, 2022 | 40.67 | 40.70 | 40.19 | 40.59 | 969,653 | -0.17(-0.41%) |
Mar 29, 2022 | 39.98 | 40.90 | 39.88 | 40.76 | 1,703,933 | +1.23(+3.12%) |
Mar 28, 2022 | 39.32 | 39.53 | 39.13 | 39.53 | 934,344 | +0.27(+0.68%) |
Mar 25, 2022 | 39.01 | 39.29 | 38.71 | 39.26 | 858,124 | +0.60(+1.54%) |
Mar 24, 2022 | 38.28 | 38.68 | 38.15 | 38.66 | 1,195,983 | +0.39(+1.02%) |
Mar 23, 2022 | 38.50 | 38.62 | 38.20 | 38.27 | 729,655 | -0.35(-0.90%) |
Mar 22, 2022 | 38.37 | 38.78 | 38.37 | 38.62 | 987,509 | +0.38(+1.00%) |
Mar 21, 2022 | 38.60 | 38.76 | 38.01 | 38.24 | 864,661 | -0.30(-0.78%) |
Mar 18, 2022 | 37.80 | 38.64 | 37.76 | 38.54 | 1,656,733 | +0.40(+1.05%) |
Mar 17, 2022 | 37.78 | 38.34 | 37.58 | 38.14 | 854,987 | +0.28(+0.75%) |
Mar 16, 2022 | 38.18 | 38.42 | 37.01 | 37.86 | 1,378,161 | -0.21(-0.56%) |
Mar 15, 2022 | 37.94 | 38.30 | 37.70 | 38.07 | 636,692 | +0.33(+0.87%) |
Mar 14, 2022 | 38.46 | 38.66 | 37.56 | 37.74 | 836,721 | -0.63(-1.64%) |
Mar 11, 2022 | 38.71 | 38.92 | 38.32 | 38.37 | 624,330 | -0.13(-0.35%) |
Mar 10, 2022 | 37.78 | 38.63 | 37.66 | 38.50 | 1,058,990 | +0.16(+0.42%) |
Mar 09, 2022 | 38.54 | 38.88 | 38.26 | 38.34 | 793,996 | +0.43(+1.12%) |
Mar 08, 2022 | 37.38 | 38.69 | 37.36 | 37.92 | 1,353,451 | +0.59(+1.57%) |
Mar 07, 2022 | 38.46 | 38.46 | 37.33 | 37.33 | 795,095 | -1.22(-3.16%) |
Mar 04, 2022 | 38.21 | 38.58 | 37.94 | 38.55 | 983,511 | -0.04(-0.12%) |
Mar 03, 2022 | 38.40 | 38.60 | 37.89 | 38.59 | 763,834 | +0.39(+1.02%) |
Mar 02, 2022 | 37.70 | 38.41 | 37.58 | 38.20 | 1,128,295 | +0.61(+1.63%) |