Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.94 | 39.94 | 39.04 | 39.31 | 268,451 | -0.20(-0.50%) |
May 27, 2022 | 38.89 | 39.61 | 38.76 | 39.51 | 185,987 | +0.63(+1.61%) |
May 26, 2022 | 38.94 | 39.10 | 38.80 | 38.88 | 104,181 | +0.29(+0.74%) |
May 25, 2022 | 37.98 | 38.67 | 37.98 | 38.60 | 173,271 | +0.71(+1.87%) |
May 24, 2022 | 37.82 | 37.98 | 37.21 | 37.89 | 126,421 | -0.04(-0.09%) |
May 23, 2022 | 37.81 | 38.11 | 37.53 | 37.92 | 125,703 | +0.38(+1.00%) |
May 20, 2022 | 37.63 | 37.87 | 36.89 | 37.55 | 176,716 | +0.13(+0.36%) |
May 19, 2022 | 37.34 | 37.79 | 37.02 | 37.41 | 197,044 | -0.36(-0.95%) |
May 18, 2022 | 38.93 | 38.93 | 37.37 | 37.77 | 129,034 | -0.82(-2.14%) |
May 17, 2022 | 38.35 | 38.69 | 38.10 | 38.60 | 283,821 | +0.69(+1.82%) |
May 16, 2022 | 37.60 | 38.17 | 37.54 | 37.91 | 192,499 | +0.58(+1.56%) |
May 13, 2022 | 36.83 | 37.59 | 36.83 | 37.32 | 145,234 | +1.03(+2.84%) |
May 12, 2022 | 36.16 | 36.59 | 35.74 | 36.29 | 277,871 | +0.01(+0.02%) |
May 11, 2022 | 36.79 | 37.71 | 36.22 | 36.28 | 205,264 | -0.06(-0.17%) |
May 10, 2022 | 36.93 | 37.20 | 35.67 | 36.35 | 269,223 | -0.16(-0.44%) |
May 09, 2022 | 38.43 | 38.43 | 36.38 | 36.51 | 208,651 | -2.15(-5.56%) |
May 06, 2022 | 38.46 | 38.75 | 37.51 | 38.66 | 313,575 | +0.58(+1.53%) |
May 05, 2022 | 39.33 | 39.33 | 37.59 | 38.08 | 239,009 | -1.05(-2.69%) |
May 04, 2022 | 38.54 | 39.23 | 37.95 | 39.13 | 278,421 | +1.24(+3.27%) |
May 03, 2022 | 37.00 | 37.98 | 36.93 | 37.89 | 102,435 | +0.97(+2.64%) |
May 02, 2022 | 36.84 | 37.05 | 36.13 | 36.92 | 206,215 | +0.05(+0.14%) |
Apr 29, 2022 | 38.09 | 38.17 | 36.78 | 36.86 | 193,771 | -1.19(-3.14%) |
Apr 28, 2022 | 37.62 | 38.23 | 36.96 | 38.06 | 161,876 | +0.88(+2.36%) |
Apr 27, 2022 | 37.09 | 37.47 | 36.68 | 37.18 | 230,686 | +0.16(+0.43%) |
Apr 26, 2022 | 37.14 | 37.64 | 36.85 | 37.02 | 234,397 | +0.04(+0.10%) |
Apr 25, 2022 | 37.45 | 37.47 | 35.93 | 36.99 | 263,436 | -1.10(-2.88%) |
Apr 22, 2022 | 39.03 | 39.16 | 37.96 | 38.09 | 304,187 | -0.97(-2.49%) |
Apr 21, 2022 | 39.99 | 40.14 | 39.06 | 39.06 | 149,055 | -0.63(-1.58%) |
Apr 20, 2022 | 39.49 | 39.90 | 39.17 | 39.69 | 542,139 | +0.49(+1.24%) |
Apr 19, 2022 | 38.96 | 39.40 | 38.88 | 39.20 | 165,617 | +0.30(+0.77%) |
Apr 18, 2022 | 39.14 | 39.31 | 38.77 | 38.90 | 170,286 | +0.01(+0.02%) |
Apr 14, 2022 | 38.78 | 39.23 | 38.75 | 38.89 | 161,065 | +0.12(+0.32%) |
Apr 13, 2022 | 38.61 | 38.94 | 38.35 | 38.77 | 187,355 | +0.34(+0.88%) |
Apr 12, 2022 | 38.44 | 38.75 | 38.35 | 38.43 | 163,719 | +0.36(+0.95%) |
Apr 11, 2022 | 38.49 | 38.49 | 37.90 | 38.07 | 144,393 | -0.57(-1.47%) |
Apr 08, 2022 | 38.41 | 38.68 | 38.08 | 38.63 | 259,477 | +0.42(+1.09%) |
Apr 07, 2022 | 38.36 | 38.36 | 37.52 | 38.22 | 168,060 | +0.09(+0.23%) |
Apr 06, 2022 | 38.02 | 38.28 | 37.71 | 38.13 | 266,103 | +0.21(+0.56%) |
Apr 05, 2022 | 38.39 | 38.79 | 37.83 | 37.92 | 283,192 | -0.46(-1.20%) |
Apr 04, 2022 | 38.62 | 38.62 | 38.10 | 38.38 | 209,305 | +0.08(+0.21%) |
Apr 01, 2022 | 37.98 | 38.43 | 37.95 | 38.30 | 788,029 | +0.49(+1.29%) |
Mar 31, 2022 | 38.18 | 38.42 | 37.81 | 37.81 | 336,970 | -0.42(-1.09%) |
Mar 30, 2022 | 38.28 | 38.41 | 38.04 | 38.23 | 314,589 | +0.17(+0.44%) |
Mar 29, 2022 | 37.64 | 38.08 | 37.17 | 38.06 | 190,643 | +0.19(+0.51%) |
Mar 28, 2022 | 38.14 | 38.14 | 37.53 | 37.86 | 140,581 | -0.61(-1.59%) |
Mar 25, 2022 | 37.52 | 38.49 | 37.52 | 38.47 | 197,227 | +1.04(+2.79%) |
Mar 24, 2022 | 37.22 | 37.49 | 37.17 | 37.43 | 133,214 | +0.48(+1.29%) |
Mar 23, 2022 | 36.90 | 37.14 | 36.74 | 36.95 | 146,745 | +0.39(+1.07%) |
Mar 22, 2022 | 36.64 | 36.73 | 36.16 | 36.56 | 296,320 | -0.05(-0.15%) |
Mar 21, 2022 | 36.22 | 36.70 | 36.15 | 36.62 | 105,710 | +0.87(+2.43%) |
Mar 18, 2022 | 35.70 | 35.82 | 35.39 | 35.75 | 194,682 | +0.12(+0.32%) |
Mar 17, 2022 | 35.40 | 35.88 | 35.35 | 35.63 | 151,338 | +0.53(+1.51%) |
Mar 16, 2022 | 35.07 | 35.27 | 34.57 | 35.10 | 214,841 | +0.21(+0.61%) |
Mar 15, 2022 | 34.51 | 35.01 | 34.08 | 34.89 | 234,473 | -0.14(-0.40%) |
Mar 14, 2022 | 35.85 | 35.85 | 34.77 | 35.03 | 374,539 | -1.07(-2.97%) |
Mar 11, 2022 | 36.85 | 37.03 | 36.08 | 36.10 | 162,963 | -0.69(-1.88%) |
Mar 10, 2022 | 36.43 | 36.99 | 36.34 | 36.79 | 183,374 | +0.54(+1.49%) |
Mar 09, 2022 | 36.26 | 36.70 | 35.75 | 36.25 | 222,977 | -0.31(-0.85%) |
Mar 08, 2022 | 37.15 | 37.56 | 36.37 | 36.56 | 487,940 | -0.17(-0.46%) |
Mar 07, 2022 | 37.30 | 37.67 | 36.40 | 36.73 | 400,022 | -0.19(-0.53%) |
Mar 04, 2022 | 36.44 | 36.93 | 36.20 | 36.93 | 295,975 | +0.54(+1.48%) |
Mar 03, 2022 | 36.29 | 36.48 | 35.96 | 36.39 | 832,776 | +0.12(+0.32%) |
Mar 02, 2022 | 35.62 | 36.39 | 35.57 | 36.27 | 350,807 | +1.01(+2.86%) |