Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.59 | 39.83 | 39.04 | 39.50 | 413,186 | -0.50(-1.26%) |
May 27, 2022 | 38.67 | 40.04 | 38.67 | 40.01 | 329,341 | +1.27(+3.28%) |
May 26, 2022 | 38.17 | 39.08 | 38.17 | 38.74 | 302,670 | +1.04(+2.75%) |
May 25, 2022 | 36.59 | 38.25 | 36.37 | 37.70 | 347,879 | +0.83(+2.24%) |
May 24, 2022 | 37.75 | 37.80 | 36.36 | 36.87 | 268,059 | -1.44(-3.75%) |
May 23, 2022 | 38.84 | 38.97 | 38.08 | 38.31 | 182,754 | -0.20(-0.53%) |
May 20, 2022 | 38.97 | 39.10 | 37.51 | 38.51 | 394,786 | +0.06(+0.15%) |
May 19, 2022 | 39.30 | 39.32 | 38.43 | 38.45 | 255,921 | -1.34(-3.37%) |
May 18, 2022 | 41.01 | 41.27 | 39.08 | 39.79 | 410,676 | -1.91(-4.58%) |
May 17, 2022 | 41.53 | 41.93 | 41.03 | 41.71 | 227,669 | +0.75(+1.82%) |
May 16, 2022 | 40.96 | 41.18 | 40.23 | 40.96 | 212,847 | -0.34(-0.82%) |
May 13, 2022 | 40.13 | 41.32 | 40.00 | 41.30 | 278,778 | +1.45(+3.63%) |
May 12, 2022 | 38.47 | 40.49 | 38.47 | 39.85 | 331,973 | +1.14(+2.93%) |
May 11, 2022 | 39.50 | 40.61 | 38.67 | 38.72 | 308,692 | -0.47(-1.19%) |
May 10, 2022 | 39.95 | 40.62 | 38.83 | 39.18 | 410,784 | -0.30(-0.76%) |
May 09, 2022 | 38.58 | 40.21 | 38.53 | 39.48 | 346,222 | +0.25(+0.64%) |
May 06, 2022 | 39.96 | 40.09 | 38.49 | 39.23 | 386,753 | -1.02(-2.53%) |
May 05, 2022 | 41.73 | 41.92 | 39.57 | 40.25 | 578,944 | -1.65(-3.94%) |
May 04, 2022 | 41.93 | 42.14 | 40.52 | 41.90 | 391,860 | -0.11(-0.25%) |
May 03, 2022 | 40.86 | 42.96 | 40.59 | 42.01 | 921,015 | +0.90(+2.20%) |
May 02, 2022 | 39.47 | 41.14 | 39.15 | 41.10 | 585,587 | +1.56(+3.95%) |
Apr 29, 2022 | 39.42 | 40.36 | 39.42 | 39.54 | 372,750 | -0.14(-0.34%) |
Apr 28, 2022 | 39.31 | 39.93 | 38.52 | 39.68 | 262,465 | +0.83(+2.15%) |
Apr 27, 2022 | 38.51 | 39.52 | 38.43 | 38.84 | 192,273 | +0.35(+0.91%) |
Apr 26, 2022 | 39.75 | 39.83 | 38.43 | 38.49 | 256,575 | -1.81(-4.48%) |
Apr 25, 2022 | 39.13 | 40.44 | 39.02 | 40.30 | 239,084 | +0.88(+2.24%) |
Apr 22, 2022 | 41.03 | 41.03 | 39.31 | 39.42 | 349,245 | -1.92(-4.65%) |
Apr 21, 2022 | 42.67 | 42.78 | 41.23 | 41.34 | 173,871 | -0.92(-2.18%) |
Apr 20, 2022 | 42.09 | 42.52 | 41.57 | 42.26 | 216,231 | +0.61(+1.47%) |
Apr 19, 2022 | 40.35 | 41.87 | 40.35 | 41.65 | 284,077 | +1.41(+3.50%) |
Apr 18, 2022 | 40.11 | 40.79 | 39.79 | 40.24 | 259,790 | -0.11(-0.26%) |
Apr 14, 2022 | 40.38 | 40.76 | 40.03 | 40.35 | 220,113 | -0.01(-0.02%) |
Apr 13, 2022 | 39.57 | 40.59 | 39.53 | 40.36 | 168,881 | +0.73(+1.84%) |
Apr 12, 2022 | 39.82 | 40.36 | 39.44 | 39.63 | 439,699 | -0.03(-0.07%) |
Apr 11, 2022 | 39.76 | 40.27 | 39.34 | 39.66 | 169,231 | -0.43(-1.07%) |
Apr 08, 2022 | 39.70 | 40.80 | 39.67 | 40.08 | 236,722 | +0.54(+1.37%) |
Apr 07, 2022 | 39.70 | 39.88 | 38.76 | 39.54 | 300,653 | -0.16(-0.39%) |
Apr 06, 2022 | 39.57 | 39.87 | 38.57 | 39.70 | 241,054 | -0.37(-0.92%) |
Apr 05, 2022 | 40.74 | 41.37 | 39.82 | 40.07 | 318,971 | -0.72(-1.76%) |
Apr 04, 2022 | 40.23 | 41.26 | 39.92 | 40.78 | 454,533 | +1.01(+2.54%) |
Apr 01, 2022 | 39.31 | 39.87 | 39.13 | 39.77 | 297,939 | +0.70(+1.79%) |
Mar 31, 2022 | 40.14 | 40.60 | 38.97 | 39.08 | 236,003 | -1.26(-3.13%) |
Mar 30, 2022 | 41.22 | 41.34 | 40.31 | 40.34 | 130,833 | -0.91(-2.21%) |
Mar 29, 2022 | 40.28 | 41.62 | 40.28 | 41.25 | 378,127 | +1.47(+3.68%) |
Mar 28, 2022 | 39.91 | 40.23 | 39.44 | 39.78 | 260,162 | -0.37(-0.92%) |
Mar 25, 2022 | 39.96 | 40.27 | 39.62 | 40.15 | 214,006 | +0.49(+1.25%) |
Mar 24, 2022 | 40.76 | 40.76 | 39.26 | 39.66 | 206,678 | -1.08(-2.64%) |
Mar 23, 2022 | 42.04 | 42.58 | 40.49 | 40.74 | 228,885 | -1.68(-3.96%) |
Mar 22, 2022 | 42.84 | 43.14 | 42.22 | 42.41 | 152,347 | -0.12(-0.27%) |
Mar 21, 2022 | 42.90 | 43.37 | 42.14 | 42.53 | 180,728 | -0.53(-1.24%) |
Mar 18, 2022 | 42.47 | 43.35 | 41.82 | 43.06 | 322,692 | +0.67(+1.58%) |
Mar 17, 2022 | 41.64 | 42.42 | 41.28 | 42.39 | 163,968 | +0.32(+0.76%) |
Mar 16, 2022 | 41.27 | 42.32 | 41.09 | 42.07 | 195,670 | +1.17(+2.87%) |
Mar 15, 2022 | 41.40 | 41.66 | 40.31 | 40.90 | 184,283 | -0.15(-0.35%) |
Mar 14, 2022 | 41.03 | 41.89 | 40.73 | 41.05 | 216,898 | +0.24(+0.59%) |
Mar 11, 2022 | 41.59 | 41.73 | 40.46 | 40.80 | 254,431 | -0.43(-1.04%) |
Mar 10, 2022 | 41.40 | 42.09 | 40.80 | 41.23 | 268,405 | -0.87(-2.07%) |
Mar 09, 2022 | 41.11 | 42.39 | 41.11 | 42.10 | 170,997 | +1.88(+4.66%) |
Mar 08, 2022 | 40.49 | 41.59 | 39.99 | 40.23 | 394,040 | -0.32(-0.79%) |
Mar 07, 2022 | 41.77 | 41.88 | 40.02 | 40.55 | 691,522 | -1.14(-2.74%) |
Mar 04, 2022 | 41.85 | 42.44 | 41.33 | 41.69 | 368,990 | -0.69(-1.62%) |
Mar 03, 2022 | 43.99 | 44.04 | 42.03 | 42.37 | 254,722 | -1.50(-3.41%) |
Mar 02, 2022 | 42.67 | 45.04 | 42.32 | 43.87 | 750,853 | +1.82(+4.32%) |