Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.77 | 38.88 | 38.16 | 38.31 | 137,422 | -0.67(-1.72%) |
May 27, 2022 | 38.32 | 38.98 | 38.32 | 38.98 | 217,457 | +0.68(+1.78%) |
May 26, 2022 | 37.57 | 38.61 | 37.57 | 38.30 | 240,050 | +1.16(+3.12%) |
May 25, 2022 | 35.41 | 37.40 | 35.41 | 37.14 | 304,709 | +1.65(+4.65%) |
May 24, 2022 | 36.00 | 36.03 | 34.80 | 35.49 | 260,781 | -1.03(-2.82%) |
May 23, 2022 | 36.61 | 36.87 | 36.11 | 36.52 | 239,279 | +0.18(+0.50%) |
May 20, 2022 | 37.26 | 37.26 | 35.41 | 36.34 | 280,591 | -0.46(-1.25%) |
May 19, 2022 | 36.50 | 37.37 | 36.28 | 36.80 | 238,240 | -0.07(-0.19%) |
May 18, 2022 | 38.28 | 38.34 | 36.57 | 36.87 | 602,246 | -2.08(-5.34%) |
May 17, 2022 | 38.43 | 38.95 | 38.13 | 38.95 | 392,112 | +1.28(+3.40%) |
May 16, 2022 | 37.84 | 38.17 | 37.47 | 37.67 | 180,680 | -0.22(-0.58%) |
May 13, 2022 | 37.43 | 38.33 | 37.34 | 37.89 | 248,152 | +1.04(+2.82%) |
May 12, 2022 | 36.30 | 37.22 | 36.08 | 36.85 | 884,796 | +0.42(+1.15%) |
May 11, 2022 | 37.22 | 37.95 | 36.33 | 36.43 | 138,300 | -0.84(-2.25%) |
May 10, 2022 | 37.97 | 38.12 | 36.39 | 37.27 | 273,554 | -0.26(-0.69%) |
May 09, 2022 | 37.87 | 38.28 | 37.36 | 37.53 | 210,765 | -1.03(-2.67%) |
May 06, 2022 | 38.81 | 39.15 | 38.00 | 38.56 | 292,771 | -0.37(-0.95%) |
May 05, 2022 | 39.84 | 39.86 | 38.37 | 38.93 | 279,204 | -1.45(-3.59%) |
May 04, 2022 | 39.53 | 40.44 | 38.77 | 40.38 | 171,253 | +1.04(+2.64%) |
May 03, 2022 | 38.91 | 39.48 | 38.61 | 39.34 | 129,360 | +0.57(+1.47%) |
May 02, 2022 | 38.03 | 38.85 | 37.80 | 38.77 | 108,875 | +0.74(+1.95%) |
Apr 29, 2022 | 38.88 | 39.32 | 37.97 | 38.03 | 95,115 | -1.01(-2.59%) |
Apr 28, 2022 | 38.59 | 39.30 | 37.63 | 39.04 | 93,417 | +1.03(+2.71%) |
Apr 27, 2022 | 38.19 | 38.49 | 37.69 | 38.01 | 146,939 | -0.06(-0.16%) |
Apr 26, 2022 | 39.03 | 39.12 | 38.02 | 38.07 | 182,317 | -1.30(-3.30%) |
Apr 25, 2022 | 38.73 | 39.48 | 38.21 | 39.37 | 166,968 | +0.29(+0.74%) |
Apr 22, 2022 | 40.08 | 40.18 | 38.95 | 39.08 | 147,155 | -1.12(-2.79%) |
Apr 21, 2022 | 41.51 | 41.59 | 40.01 | 40.20 | 189,833 | -0.87(-2.12%) |
Apr 20, 2022 | 41.24 | 41.58 | 41.03 | 41.07 | 161,582 | +0.09(+0.22%) |
Apr 19, 2022 | 39.87 | 41.16 | 39.87 | 40.98 | 246,521 | +1.08(+2.71%) |
Apr 18, 2022 | 39.89 | 40.20 | 39.71 | 39.90 | 173,716 | +0.00(+0.00%) |
Apr 14, 2022 | 40.15 | 40.57 | 39.86 | 39.90 | 197,048 | -0.14(-0.35%) |
Apr 13, 2022 | 39.24 | 40.13 | 39.24 | 40.04 | 189,299 | +0.87(+2.22%) |
Apr 12, 2022 | 39.18 | 39.96 | 39.01 | 39.17 | 195,510 | +0.50(+1.29%) |
Apr 11, 2022 | 38.59 | 39.50 | 38.59 | 38.67 | 134,408 | -0.16(-0.41%) |
Apr 08, 2022 | 38.64 | 39.30 | 38.44 | 38.83 | 152,062 | +0.18(+0.47%) |
Apr 07, 2022 | 38.45 | 38.81 | 37.85 | 38.65 | 316,002 | +0.18(+0.47%) |
Apr 06, 2022 | 38.90 | 38.90 | 38.15 | 38.47 | 180,008 | -0.70(-1.79%) |
Apr 05, 2022 | 40.24 | 40.50 | 39.05 | 39.17 | 124,688 | -1.03(-2.56%) |
Apr 04, 2022 | 40.35 | 40.38 | 39.87 | 40.20 | 146,656 | +0.10(+0.25%) |
Apr 01, 2022 | 40.38 | 40.62 | 39.75 | 40.10 | 127,138 | +0.00(+0.00%) |
Mar 31, 2022 | 40.77 | 40.83 | 40.06 | 40.10 | 228,655 | -0.73(-1.79%) |
Mar 30, 2022 | 42.01 | 42.01 | 40.69 | 40.83 | 118,925 | -1.28(-3.04%) |
Mar 29, 2022 | 41.17 | 42.21 | 41.17 | 42.11 | 229,634 | +1.25(+3.06%) |
Mar 28, 2022 | 41.01 | 41.03 | 40.37 | 40.86 | 315,344 | -0.27(-0.66%) |
Mar 25, 2022 | 41.32 | 41.36 | 40.85 | 41.13 | 165,326 | +0.01(+0.02%) |
Mar 24, 2022 | 41.17 | 41.23 | 40.83 | 41.12 | 139,776 | +0.23(+0.56%) |
Mar 23, 2022 | 41.60 | 41.66 | 40.83 | 40.89 | 259,813 | -0.97(-2.32%) |
Mar 22, 2022 | 42.02 | 42.52 | 41.42 | 41.86 | 187,776 | +0.18(+0.43%) |
Mar 21, 2022 | 42.40 | 42.65 | 41.41 | 41.68 | 165,243 | -0.60(-1.42%) |
Mar 18, 2022 | 42.00 | 42.34 | 41.64 | 42.28 | 151,312 | +0.12(+0.28%) |
Mar 17, 2022 | 41.56 | 42.23 | 41.36 | 42.16 | 181,164 | +0.72(+1.74%) |
Mar 16, 2022 | 40.73 | 41.49 | 40.59 | 41.44 | 179,910 | +1.29(+3.21%) |
Mar 15, 2022 | 39.85 | 40.22 | 39.69 | 40.15 | 198,317 | +0.40(+1.01%) |
Mar 14, 2022 | 40.16 | 40.41 | 39.55 | 39.75 | 147,827 | -0.29(-0.72%) |
Mar 11, 2022 | 40.81 | 40.85 | 40.01 | 40.04 | 141,073 | -0.54(-1.33%) |
Mar 10, 2022 | 40.02 | 40.60 | 39.98 | 40.58 | 227,607 | +0.11(+0.27%) |
Mar 09, 2022 | 40.27 | 40.68 | 40.13 | 40.47 | 160,562 | +0.87(+2.20%) |
Mar 08, 2022 | 39.47 | 40.58 | 39.25 | 39.60 | 484,716 | +0.30(+0.76%) |
Mar 07, 2022 | 40.69 | 40.83 | 39.20 | 39.30 | 232,840 | -1.44(-3.53%) |
Mar 04, 2022 | 41.14 | 41.14 | 40.37 | 40.74 | 214,996 | -0.69(-1.67%) |
Mar 03, 2022 | 41.86 | 41.91 | 41.01 | 41.43 | 193,060 | -0.31(-0.74%) |
Mar 02, 2022 | 40.65 | 41.91 | 40.62 | 41.74 | 179,287 | +1.35(+3.34%) |