Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.23 | 37.75 | 37.00 | 37.62 | 4,250 | +0.75(+2.02%) |
May 27, 2022 | 36.70 | 37.15 | 36.70 | 36.88 | 3,895 | +0.49(+1.35%) |
May 26, 2022 | 36.28 | 36.77 | 35.93 | 36.39 | 16,126 | +0.78(+2.20%) |
May 25, 2022 | 35.34 | 35.87 | 35.34 | 35.60 | 14,619 | +0.01(+0.03%) |
May 24, 2022 | 35.79 | 35.98 | 35.30 | 35.59 | 26,919 | -0.21(-0.58%) |
May 23, 2022 | 36.28 | 36.50 | 35.71 | 35.80 | 18,793 | +0.00(+0.00%) |
May 20, 2022 | 36.28 | 36.67 | 35.16 | 35.80 | 15,582 | -0.39(-1.08%) |
May 19, 2022 | 36.56 | 36.70 | 35.82 | 36.19 | 3,668 | -0.06(-0.16%) |
May 18, 2022 | 36.19 | 36.36 | 35.71 | 36.25 | 3,823 | +0.26(+0.72%) |
May 17, 2022 | 35.10 | 35.99 | 34.96 | 35.99 | 21,272 | +1.08(+3.10%) |
May 16, 2022 | 34.68 | 35.48 | 34.38 | 34.91 | 27,619 | -0.05(-0.14%) |
May 13, 2022 | 35.69 | 35.69 | 33.88 | 34.96 | 24,099 | -0.34(-0.97%) |
May 12, 2022 | 36.36 | 36.36 | 34.83 | 35.30 | 3,275 | -0.51(-1.42%) |
May 11, 2022 | 36.63 | 36.75 | 35.68 | 35.81 | 4,732 | -0.91(-2.49%) |
May 10, 2022 | 38.73 | 38.73 | 36.72 | 36.72 | 3,361 | -0.23(-0.61%) |
May 09, 2022 | 37.31 | 38.33 | 36.72 | 36.95 | 15,862 | -0.32(-0.85%) |
May 06, 2022 | 37.47 | 37.47 | 37.26 | 37.26 | 2,566 | -0.47(-1.24%) |
May 05, 2022 | 38.24 | 38.24 | 37.73 | 37.73 | 2,427 | -0.22(-0.57%) |
May 04, 2022 | 37.98 | 38.61 | 37.88 | 37.95 | 9,064 | -0.30(-0.79%) |
May 03, 2022 | 37.29 | 38.71 | 37.29 | 38.25 | 13,049 | +1.33(+3.61%) |
May 02, 2022 | 40.14 | 40.14 | 36.64 | 36.92 | 23,923 | -3.23(-8.04%) |
Apr 29, 2022 | 39.88 | 40.64 | 39.75 | 40.14 | 4,757 | -0.06(-0.15%) |
Apr 28, 2022 | 41.07 | 41.07 | 39.60 | 40.20 | 19,243 | -0.24(-0.58%) |
Apr 27, 2022 | 40.58 | 41.11 | 40.27 | 40.44 | 11,239 | +0.21(+0.51%) |
Apr 26, 2022 | 39.72 | 40.64 | 39.72 | 40.23 | 27,002 | +0.25(+0.64%) |
Apr 25, 2022 | 39.69 | 40.06 | 39.47 | 39.98 | 18,005 | +0.08(+0.20%) |
Apr 22, 2022 | 38.98 | 40.01 | 38.88 | 39.90 | 12,273 | +1.15(+2.96%) |
Apr 21, 2022 | 38.85 | 39.21 | 38.31 | 38.75 | 5,168 | +0.21(+0.53%) |
Apr 20, 2022 | 38.38 | 38.70 | 37.90 | 38.55 | 4,293 | +0.18(+0.46%) |
Apr 19, 2022 | 37.78 | 38.37 | 37.75 | 38.37 | 25,372 | +0.44(+1.16%) |
Apr 18, 2022 | 38.30 | 38.30 | 37.93 | 37.93 | 12,862 | -0.39(-1.02%) |
Apr 14, 2022 | 38.42 | 38.42 | 38.24 | 38.32 | 2,667 | +0.13(+0.33%) |
Apr 13, 2022 | 38.57 | 38.57 | 37.75 | 38.19 | 14,080 | -0.25(-0.64%) |
Apr 12, 2022 | 38.24 | 38.66 | 38.07 | 38.44 | 9,601 | +0.00(+0.01%) |
Apr 08, 2022 | 38.43 | 1,056 | +0.00(+0.00%) | |||
Apr 07, 2022 | 38.81 | 38.85 | 38.32 | 38.43 | 5,528 | -0.18(-0.46%) |
Apr 06, 2022 | 38.56 | 38.79 | 38.36 | 38.61 | 50,695 | -0.06(-0.16%) |
Apr 05, 2022 | 38.64 | 38.81 | 38.46 | 38.67 | 11,775 | +0.03(+0.09%) |
Apr 04, 2022 | 38.85 | 39.04 | 38.61 | 38.64 | 22,538 | -0.24(-0.63%) |
Apr 01, 2022 | 39.19 | 39.19 | 38.88 | 38.88 | 5,721 | -0.60(-1.52%) |
Mar 31, 2022 | 39.62 | 39.91 | 39.43 | 39.48 | 4,803 | +0.06(+0.16%) |
Mar 30, 2022 | 39.06 | 39.48 | 39.05 | 39.42 | 4,963 | +0.20(+0.52%) |
Mar 29, 2022 | 39.73 | 39.78 | 39.16 | 39.21 | 5,947 | -0.21(-0.54%) |
Mar 28, 2022 | 39.37 | 39.92 | 39.28 | 39.43 | 11,332 | -0.01(-0.02%) |
Mar 25, 2022 | 39.44 | 39.44 | 39.23 | 39.44 | 1,281 | -0.09(-0.23%) |
Mar 24, 2022 | 39.45 | 39.53 | 39.09 | 39.53 | 1,701 | +0.25(+0.63%) |
Mar 23, 2022 | 39.06 | 39.29 | 38.63 | 39.28 | 5,691 | +0.19(+0.47%) |
Mar 22, 2022 | 39.42 | 40.00 | 39.06 | 39.10 | 9,209 | -0.04(-0.10%) |
Mar 21, 2022 | 39.99 | 39.99 | 39.02 | 39.14 | 5,292 | -0.28(-0.72%) |
Mar 18, 2022 | 39.46 | 39.46 | 39.10 | 39.42 | 3,376 | +0.12(+0.30%) |
Mar 17, 2022 | 39.21 | 39.30 | 39.05 | 39.30 | 2,329 | +0.07(+0.17%) |
Mar 16, 2022 | 39.23 | 39.23 | 39.23 | 39.23 | 849 | +0.06(+0.15%) |
Mar 15, 2022 | 39.17 | 39.17 | 39.17 | 39.17 | 415 | -0.08(-0.20%) |
Mar 14, 2022 | 39.25 | 39.25 | 39.25 | 39.25 | 789 | -0.15(-0.37%) |
Mar 11, 2022 | 39.40 | 39.40 | 39.40 | 39.40 | 1,437 | +0.34(+0.87%) |
Mar 10, 2022 | 39.32 | 39.47 | 38.98 | 39.06 | 4,096 | -0.05(-0.12%) |
Mar 09, 2022 | 39.24 | 39.24 | 39.11 | 39.11 | 1,833 | -0.23(-0.60%) |
Mar 08, 2022 | 39.07 | 39.48 | 39.05 | 39.34 | 3,749 | +0.17(+0.42%) |
Mar 07, 2022 | 39.05 | 39.17 | 39.05 | 39.17 | 1,720 | -0.36(-0.91%) |
Mar 04, 2022 | 39.44 | 39.72 | 39.44 | 39.54 | 2,809 | -0.29(-0.74%) |
Mar 02, 2022 | 39.83 | 136 | +1.04(+2.69%) |