Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.51 | 39.81 | 39.51 | 39.70 | 7,141 | -0.31(-0.77%) |
May 27, 2022 | 39.53 | 40.01 | 39.53 | 40.01 | 15,331 | +0.71(+1.81%) |
May 26, 2022 | 39.01 | 39.39 | 39.01 | 39.30 | 12,294 | +0.77(+2.00%) |
May 25, 2022 | 38.46 | 38.66 | 38.27 | 38.53 | 4,265 | +0.56(+1.49%) |
May 24, 2022 | 37.61 | 38.02 | 37.56 | 37.97 | 8,654 | -0.12(-0.32%) |
May 23, 2022 | 37.88 | 38.24 | 37.81 | 38.09 | 5,766 | +0.63(+1.69%) |
May 20, 2022 | 37.68 | 37.78 | 36.82 | 37.46 | 14,374 | -0.06(-0.17%) |
May 19, 2022 | 37.33 | 37.80 | 37.33 | 37.52 | 10,657 | -0.02(-0.06%) |
May 18, 2022 | 38.50 | 38.50 | 37.54 | 37.54 | 6,280 | -1.51(-3.88%) |
May 17, 2022 | 38.76 | 39.08 | 38.69 | 39.06 | 6,317 | +0.73(+1.89%) |
May 16, 2022 | 38.14 | 38.58 | 38.14 | 38.33 | 3,360 | +0.00(+0.00%) |
May 13, 2022 | 38.12 | 38.51 | 38.09 | 38.33 | 40,731 | +0.68(+1.82%) |
May 12, 2022 | 37.40 | 37.66 | 37.22 | 37.64 | 8,612 | +0.08(+0.21%) |
May 11, 2022 | 37.94 | 38.58 | 37.57 | 37.57 | 8,796 | -0.38(-1.00%) |
May 10, 2022 | 38.44 | 38.44 | 37.58 | 37.95 | 39,937 | -0.15(-0.40%) |
May 09, 2022 | 38.47 | 38.58 | 38.10 | 38.10 | 5,184 | -0.88(-2.25%) |
May 06, 2022 | 38.91 | 38.98 | 38.77 | 38.98 | 5,051 | -0.28(-0.72%) |
May 05, 2022 | 39.39 | 39.48 | 39.00 | 39.26 | 14,843 | -1.05(-2.61%) |
May 04, 2022 | 39.31 | 40.31 | 39.26 | 40.31 | 3,419 | +0.94(+2.40%) |
May 03, 2022 | 39.15 | 39.48 | 39.02 | 39.37 | 5,457 | +0.45(+1.16%) |
May 02, 2022 | 38.90 | 38.96 | 38.31 | 38.92 | 10,119 | +0.12(+0.30%) |
Apr 29, 2022 | 39.94 | 39.94 | 38.80 | 38.80 | 5,317 | -1.29(-3.21%) |
Apr 28, 2022 | 39.72 | 40.25 | 39.56 | 40.09 | 28,815 | +0.58(+1.46%) |
Apr 27, 2022 | 39.44 | 39.87 | 39.38 | 39.51 | 6,138 | +0.01(+0.03%) |
Apr 26, 2022 | 39.86 | 39.87 | 39.50 | 39.50 | 4,898 | -0.80(-1.99%) |
Apr 25, 2022 | 39.69 | 40.30 | 39.48 | 40.30 | 9,059 | +0.16(+0.40%) |
Apr 22, 2022 | 41.04 | 41.04 | 40.14 | 40.14 | 3,881 | -1.11(-2.69%) |
Apr 21, 2022 | 41.93 | 42.00 | 41.23 | 41.25 | 3,214 | -0.47(-1.14%) |
Apr 20, 2022 | 41.69 | 41.87 | 41.67 | 41.72 | 83,846 | +0.35(+0.84%) |
Apr 19, 2022 | 41.13 | 41.37 | 41.13 | 41.37 | 4,118 | +0.61(+1.50%) |
Apr 18, 2022 | 40.87 | 40.97 | 40.73 | 40.76 | 6,047 | -0.14(-0.34%) |
Apr 14, 2022 | 41.11 | 41.17 | 40.90 | 40.90 | 14,679 | -0.12(-0.30%) |
Apr 13, 2022 | 40.77 | 41.02 | 40.71 | 41.02 | 5,075 | +0.41(+1.01%) |
Apr 12, 2022 | 40.92 | 41.10 | 40.56 | 40.61 | 6,352 | -0.09(-0.22%) |
Apr 11, 2022 | 41.03 | 41.04 | 40.70 | 40.70 | 5,581 | -0.26(-0.63%) |
Apr 08, 2022 | 41.13 | 41.14 | 40.96 | 40.96 | 6,410 | +0.18(+0.43%) |
Apr 07, 2022 | 40.64 | 40.92 | 40.35 | 40.78 | 8,185 | +0.17(+0.41%) |
Apr 06, 2022 | 40.58 | 40.66 | 40.45 | 40.62 | 3,518 | -0.10(-0.25%) |
Apr 05, 2022 | 41.04 | 41.06 | 40.70 | 40.72 | 21,117 | -0.33(-0.80%) |
Apr 04, 2022 | 40.97 | 41.08 | 40.87 | 41.05 | 15,982 | +0.05(+0.11%) |
Apr 01, 2022 | 41.05 | 41.05 | 40.73 | 41.00 | 14,781 | +0.03(+0.09%) |
Mar 31, 2022 | 41.38 | 41.49 | 40.97 | 40.97 | 10,690 | -0.50(-1.21%) |
Mar 30, 2022 | 41.79 | 41.79 | 41.37 | 41.47 | 9,012 | -0.32(-0.77%) |
Mar 29, 2022 | 41.49 | 41.81 | 41.48 | 41.79 | 11,186 | +0.52(+1.26%) |
Mar 28, 2022 | 41.20 | 41.27 | 40.97 | 41.27 | 3,735 | -0.12(-0.29%) |
Mar 25, 2022 | 41.09 | 41.39 | 41.09 | 41.39 | 7,491 | +0.22(+0.54%) |
Mar 24, 2022 | 40.87 | 41.17 | 40.87 | 41.17 | 3,463 | +0.34(+0.84%) |
Mar 23, 2022 | 41.20 | 41.20 | 40.83 | 40.83 | 5,143 | -0.42(-1.01%) |
Mar 22, 2022 | 41.16 | 41.29 | 41.10 | 41.24 | 9,873 | +0.31(+0.75%) |
Mar 21, 2022 | 41.08 | 41.08 | 40.80 | 40.94 | 6,381 | -0.02(-0.05%) |
Mar 18, 2022 | 40.37 | 40.95 | 40.37 | 40.95 | 7,138 | +0.40(+0.97%) |
Mar 17, 2022 | 40.24 | 40.56 | 40.12 | 40.56 | 12,858 | +0.35(+0.88%) |
Mar 16, 2022 | 40.16 | 40.21 | 39.46 | 40.21 | 8,329 | +0.59(+1.48%) |
Mar 15, 2022 | 39.25 | 39.62 | 39.25 | 39.62 | 23,653 | +0.56(+1.43%) |
Mar 14, 2022 | 39.20 | 39.53 | 38.97 | 39.06 | 114,798 | -0.01(-0.03%) |
Mar 11, 2022 | 39.57 | 39.57 | 39.07 | 39.07 | 6,589 | -0.36(-0.91%) |
Mar 10, 2022 | 38.98 | 39.43 | 38.98 | 39.43 | 8,463 | -0.07(-0.18%) |
Mar 09, 2022 | 39.33 | 39.67 | 39.33 | 39.50 | 19,348 | +0.67(+1.73%) |
Mar 08, 2022 | 39.17 | 39.57 | 38.83 | 38.83 | 7,006 | -0.36(-0.92%) |
Mar 07, 2022 | 39.85 | 39.87 | 39.19 | 39.19 | 5,410 | -0.99(-2.45%) |
Mar 04, 2022 | 40.02 | 40.19 | 39.98 | 40.18 | 9,534 | -0.24(-0.59%) |
Mar 03, 2022 | 40.59 | 40.59 | 40.38 | 40.41 | 33,221 | -0.06(-0.16%) |
Mar 02, 2022 | 39.90 | 40.56 | 39.90 | 40.48 | 799,112 | +0.89(+2.25%) |