Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.55 | 40.01 | 39.48 | 39.49 | 3,929 | -0.37(-0.94%) |
May 27, 2022 | 39.79 | 39.86 | 39.77 | 39.86 | 1,123 | +0.84(+2.15%) |
May 26, 2022 | 38.96 | 39.04 | 38.95 | 39.02 | 1,184 | +0.87(+2.27%) |
May 25, 2022 | 37.72 | 38.16 | 37.72 | 38.16 | 854 | -0.06(-0.15%) |
May 24, 2022 | 38.13 | 38.22 | 38.13 | 38.22 | 673 | +0.04(+0.10%) |
May 23, 2022 | 37.91 | 38.18 | 37.91 | 38.18 | 1,364 | +1.27(+3.44%) |
May 20, 2022 | 36.93 | 36.93 | 36.20 | 36.91 | 489 | +0.44(+1.20%) |
May 19, 2022 | 36.38 | 36.47 | 36.38 | 36.47 | 671 | +0.66(+1.84%) |
May 18, 2022 | 36.66 | 36.66 | 35.78 | 35.81 | 5,327 | -1.77(-4.72%) |
May 17, 2022 | 37.53 | 37.59 | 37.51 | 37.59 | 1,104 | +1.33(+3.67%) |
May 16, 2022 | 36.22 | 36.57 | 36.22 | 36.25 | 958 | +0.18(+0.49%) |
May 13, 2022 | 35.80 | 36.14 | 35.80 | 36.08 | 3,340 | +1.91(+5.59%) |
May 12, 2022 | 34.05 | 34.18 | 33.85 | 34.17 | 4,197 | -0.30(-0.86%) |
May 11, 2022 | 35.18 | 35.69 | 34.45 | 34.46 | 1,497 | -0.36(-1.03%) |
May 10, 2022 | 35.70 | 35.70 | 34.80 | 34.82 | 3,733 | +0.41(+1.20%) |
May 09, 2022 | 35.21 | 35.70 | 34.23 | 34.41 | 13,776 | -2.15(-5.89%) |
May 06, 2022 | 36.51 | 36.95 | 36.43 | 36.56 | 2,769 | -0.74(-1.97%) |
May 05, 2022 | 38.80 | 38.82 | 36.76 | 37.30 | 3,679 | -2.52(-6.32%) |
May 04, 2022 | 38.61 | 40.00 | 37.98 | 39.82 | 5,043 | +1.27(+3.30%) |
May 03, 2022 | 38.51 | 38.91 | 38.25 | 38.54 | 8,300 | +0.59(+1.55%) |
May 02, 2022 | 37.99 | 38.17 | 37.12 | 37.96 | 26,141 | +0.15(+0.39%) |
Apr 29, 2022 | 39.66 | 39.66 | 37.81 | 37.81 | 19,786 | -1.36(-3.48%) |
Apr 28, 2022 | 38.50 | 39.20 | 38.50 | 39.17 | 1,079 | +1.13(+2.97%) |
Apr 27, 2022 | 38.21 | 38.47 | 37.90 | 38.04 | 2,725 | +0.39(+1.03%) |
Apr 26, 2022 | 39.42 | 39.45 | 37.63 | 37.66 | 4,076 | -2.33(-5.82%) |
Apr 25, 2022 | 39.56 | 39.98 | 39.30 | 39.98 | 1,031 | -0.26(-0.66%) |
Apr 22, 2022 | 41.61 | 41.62 | 40.25 | 40.25 | 2,683 | -1.46(-3.51%) |
Apr 21, 2022 | 43.43 | 43.43 | 41.71 | 41.71 | 1,083 | -0.94(-2.20%) |
Apr 20, 2022 | 42.80 | 42.82 | 42.63 | 42.65 | 1,891 | +0.63(+1.51%) |
Apr 19, 2022 | 41.44 | 42.02 | 41.44 | 42.02 | 5,314 | +0.33(+0.78%) |
Apr 18, 2022 | 42.12 | 42.26 | 41.66 | 41.69 | 1,480 | -0.66(-1.56%) |
Apr 14, 2022 | 43.00 | 43.00 | 42.35 | 42.35 | 239 | -0.21(-0.50%) |
Apr 13, 2022 | 41.91 | 42.56 | 41.91 | 42.56 | 735 | +0.95(+2.28%) |
Apr 12, 2022 | 42.49 | 42.49 | 41.58 | 41.61 | 1,341 | -0.81(-1.91%) |
Apr 11, 2022 | 42.99 | 43.05 | 42.43 | 42.43 | 793 | -0.85(-1.97%) |
Apr 08, 2022 | 43.60 | 43.82 | 43.28 | 43.28 | 3,581 | -0.06(-0.14%) |
Apr 07, 2022 | 43.20 | 43.34 | 42.66 | 43.34 | 1,925 | +0.02(+0.05%) |
Apr 06, 2022 | 42.86 | 43.71 | 42.86 | 43.32 | 3,732 | -0.85(-1.93%) |
Apr 05, 2022 | 45.05 | 45.05 | 44.15 | 44.17 | 459 | -1.13(-2.49%) |
Apr 04, 2022 | 44.88 | 45.29 | 44.88 | 45.29 | 1,187 | +0.11(+0.24%) |
Apr 01, 2022 | 44.96 | 45.19 | 44.63 | 45.19 | 20,690 | +0.56(+1.25%) |
Mar 31, 2022 | 45.15 | 45.15 | 44.28 | 44.63 | 19,418 | -1.00(-2.19%) |
Mar 30, 2022 | 45.95 | 45.97 | 45.46 | 45.63 | 1,046 | -0.26(-0.57%) |
Mar 29, 2022 | 45.70 | 45.97 | 45.68 | 45.89 | 2,519 | +1.88(+4.28%) |
Mar 28, 2022 | 44.10 | 44.10 | 43.53 | 44.00 | 1,724 | -0.24(-0.54%) |
Mar 25, 2022 | 44.26 | 44.30 | 44.23 | 44.24 | 652 | +0.06(+0.13%) |
Mar 24, 2022 | 44.08 | 44.26 | 43.67 | 44.19 | 1,979 | +0.67(+1.54%) |
Mar 23, 2022 | 43.92 | 43.92 | 43.49 | 43.52 | 1,702 | -1.14(-2.56%) |
Mar 22, 2022 | 44.57 | 44.77 | 44.57 | 44.66 | 1,408 | +0.94(+2.14%) |
Mar 21, 2022 | 44.38 | 44.38 | 43.49 | 43.72 | 2,245 | -0.65(-1.47%) |
Mar 18, 2022 | 43.50 | 44.37 | 43.50 | 44.37 | 1,497 | +0.80(+1.84%) |
Mar 17, 2022 | 43.57 | 43.57 | 43.35 | 43.57 | 1,975 | +0.82(+1.92%) |
Mar 16, 2022 | 42.00 | 42.75 | 42.00 | 42.75 | 1,766 | +2.75(+6.88%) |
Mar 15, 2022 | 39.59 | 40.07 | 39.58 | 40.00 | 1,499 | +0.71(+1.82%) |
Mar 14, 2022 | 39.16 | 39.28 | 39.16 | 39.28 | 1,098 | +0.68(+1.77%) |
Mar 11, 2022 | 40.12 | 40.12 | 38.58 | 38.60 | 1,448 | -0.75(-1.90%) |
Mar 10, 2022 | 39.34 | 39.35 | 39.34 | 39.35 | 1,279 | -1.14(-2.81%) |
Mar 09, 2022 | 40.48 | 40.69 | 40.48 | 40.48 | 1,899 | +3.32(+8.95%) |
Mar 08, 2022 | 37.21 | 38.65 | 36.77 | 37.16 | 10,436 | +0.48(+1.31%) |
Mar 07, 2022 | 38.59 | 38.59 | 36.37 | 36.68 | 3,957 | -2.49(-6.36%) |
Mar 04, 2022 | 39.41 | 39.41 | 38.40 | 39.17 | 4,368 | -2.30(-5.56%) |
Mar 03, 2022 | 42.76 | 42.76 | 41.43 | 41.47 | 2,314 | -1.66(-3.84%) |
Mar 02, 2022 | 42.87 | 43.32 | 42.87 | 43.13 | 1,000 | +1.00(+2.38%) |