Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.44 | 39.68 | 38.88 | 39.35 | 414,799 | -0.50(-1.26%) |
May 27, 2022 | 38.52 | 39.88 | 38.52 | 39.85 | 330,627 | +1.27(+3.28%) |
May 26, 2022 | 38.02 | 38.92 | 38.02 | 38.59 | 303,852 | +1.03(+2.75%) |
May 25, 2022 | 36.45 | 38.10 | 36.23 | 37.55 | 349,238 | +0.82(+2.24%) |
May 24, 2022 | 37.60 | 37.66 | 36.22 | 36.73 | 269,106 | -1.43(-3.75%) |
May 23, 2022 | 38.69 | 38.82 | 37.93 | 38.16 | 183,467 | -0.20(-0.53%) |
May 20, 2022 | 38.82 | 38.95 | 37.37 | 38.36 | 396,327 | +0.06(+0.15%) |
May 19, 2022 | 39.15 | 39.17 | 38.28 | 38.30 | 256,920 | -1.33(-3.37%) |
May 18, 2022 | 40.85 | 41.11 | 38.92 | 39.64 | 412,280 | -1.90(-4.58%) |
May 17, 2022 | 41.37 | 41.77 | 40.87 | 41.54 | 228,558 | +0.74(+1.82%) |
May 16, 2022 | 40.80 | 41.02 | 40.07 | 40.80 | 213,678 | -0.34(-0.82%) |
May 13, 2022 | 39.98 | 41.16 | 39.84 | 41.14 | 279,867 | +1.44(+3.63%) |
May 12, 2022 | 38.32 | 40.33 | 38.32 | 39.70 | 333,270 | +1.13(+2.93%) |
May 11, 2022 | 39.35 | 40.46 | 38.52 | 38.57 | 309,898 | -0.46(-1.19%) |
May 10, 2022 | 39.79 | 40.46 | 38.68 | 39.03 | 412,388 | -0.30(-0.76%) |
May 09, 2022 | 38.43 | 40.05 | 38.38 | 39.33 | 347,574 | +0.25(+0.64%) |
May 06, 2022 | 39.80 | 39.94 | 38.34 | 39.08 | 388,263 | -1.02(-2.53%) |
May 05, 2022 | 41.57 | 41.76 | 39.42 | 40.09 | 581,205 | -1.64(-3.94%) |
May 04, 2022 | 41.77 | 41.98 | 40.36 | 41.74 | 393,391 | -0.11(-0.25%) |
May 03, 2022 | 40.70 | 42.79 | 40.43 | 41.84 | 924,612 | +0.90(+2.20%) |
May 02, 2022 | 39.32 | 40.98 | 39.00 | 40.94 | 587,873 | +1.56(+3.95%) |
Apr 29, 2022 | 39.26 | 40.20 | 39.26 | 39.39 | 374,206 | -0.14(-0.34%) |
Apr 28, 2022 | 39.16 | 39.77 | 38.37 | 39.52 | 263,490 | +0.83(+2.15%) |
Apr 27, 2022 | 38.36 | 39.37 | 38.29 | 38.69 | 193,024 | +0.35(+0.91%) |
Apr 26, 2022 | 39.59 | 39.68 | 38.28 | 38.34 | 257,577 | -1.80(-4.48%) |
Apr 25, 2022 | 38.98 | 40.29 | 38.87 | 40.14 | 240,018 | +0.88(+2.24%) |
Apr 22, 2022 | 40.87 | 40.87 | 39.16 | 39.26 | 350,608 | -1.91(-4.65%) |
Apr 21, 2022 | 42.50 | 42.62 | 41.07 | 41.18 | 174,550 | -0.92(-2.18%) |
Apr 20, 2022 | 41.93 | 42.36 | 41.41 | 42.09 | 217,075 | +0.61(+1.47%) |
Apr 19, 2022 | 40.19 | 41.71 | 40.19 | 41.49 | 285,186 | +1.40(+3.50%) |
Apr 18, 2022 | 39.96 | 40.63 | 39.64 | 40.08 | 260,805 | -0.11(-0.26%) |
Apr 14, 2022 | 40.22 | 40.61 | 39.87 | 40.19 | 220,973 | -0.01(-0.02%) |
Apr 13, 2022 | 39.42 | 40.43 | 39.38 | 40.20 | 169,540 | +0.73(+1.84%) |
Apr 12, 2022 | 39.67 | 40.20 | 39.29 | 39.47 | 441,416 | -0.03(-0.07%) |
Apr 11, 2022 | 39.61 | 40.11 | 39.19 | 39.50 | 169,892 | -0.43(-1.07%) |
Apr 08, 2022 | 39.54 | 40.64 | 39.52 | 39.93 | 237,646 | +0.54(+1.37%) |
Apr 07, 2022 | 39.54 | 39.72 | 38.60 | 39.39 | 301,827 | -0.15(-0.39%) |
Apr 06, 2022 | 39.42 | 39.72 | 38.42 | 39.54 | 241,995 | -0.37(-0.92%) |
Apr 05, 2022 | 40.59 | 41.21 | 39.67 | 39.91 | 320,216 | -0.72(-1.76%) |
Apr 04, 2022 | 40.07 | 41.10 | 39.77 | 40.62 | 456,307 | +1.01(+2.54%) |
Apr 01, 2022 | 39.16 | 39.72 | 38.98 | 39.62 | 299,102 | +0.70(+1.79%) |
Mar 31, 2022 | 39.99 | 40.44 | 38.82 | 38.92 | 236,924 | -1.26(-3.13%) |
Mar 30, 2022 | 41.06 | 41.18 | 40.15 | 40.18 | 131,344 | -0.91(-2.21%) |
Mar 29, 2022 | 40.12 | 41.46 | 40.12 | 41.09 | 379,604 | +1.46(+3.68%) |
Mar 28, 2022 | 39.75 | 40.07 | 39.29 | 39.63 | 261,178 | -0.37(-0.92%) |
Mar 25, 2022 | 39.80 | 40.11 | 39.46 | 40.00 | 214,842 | +0.49(+1.25%) |
Mar 24, 2022 | 40.61 | 40.61 | 39.11 | 39.50 | 207,485 | -1.07(-2.64%) |
Mar 23, 2022 | 41.87 | 42.41 | 40.33 | 40.58 | 229,779 | -1.67(-3.96%) |
Mar 22, 2022 | 42.67 | 42.97 | 42.06 | 42.25 | 152,942 | -0.12(-0.27%) |
Mar 21, 2022 | 42.73 | 43.20 | 41.98 | 42.37 | 181,434 | -0.53(-1.24%) |
Mar 18, 2022 | 42.31 | 43.18 | 41.66 | 42.90 | 323,952 | +0.67(+1.58%) |
Mar 17, 2022 | 41.48 | 42.26 | 41.12 | 42.23 | 164,608 | +0.32(+0.76%) |
Mar 16, 2022 | 41.11 | 42.15 | 40.93 | 41.91 | 196,434 | +1.17(+2.87%) |
Mar 15, 2022 | 41.23 | 41.50 | 40.15 | 40.74 | 185,002 | -0.15(-0.35%) |
Mar 14, 2022 | 40.87 | 41.73 | 40.57 | 40.89 | 217,745 | +0.24(+0.59%) |
Mar 11, 2022 | 41.43 | 41.56 | 40.31 | 40.64 | 255,424 | -0.43(-1.04%) |
Mar 10, 2022 | 41.23 | 41.93 | 40.64 | 41.07 | 269,453 | -0.87(-2.07%) |
Mar 09, 2022 | 40.95 | 42.23 | 40.95 | 41.94 | 171,664 | +1.87(+4.66%) |
Mar 08, 2022 | 40.33 | 41.43 | 39.84 | 40.07 | 395,579 | -0.32(-0.79%) |
Mar 07, 2022 | 41.60 | 41.72 | 39.86 | 40.39 | 694,222 | -1.14(-2.74%) |
Mar 04, 2022 | 41.69 | 42.28 | 41.17 | 41.53 | 370,431 | -0.68(-1.62%) |
Mar 03, 2022 | 43.82 | 43.87 | 41.86 | 42.21 | 255,717 | -1.49(-3.41%) |
Mar 02, 2022 | 42.51 | 44.87 | 42.16 | 43.70 | 753,785 | +1.81(+4.32%) |