Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.36 | 38.39 | 38.07 | 38.07 | 4,731 | -0.35(-0.91%) |
May 27, 2022 | 38.14 | 38.42 | 38.14 | 38.42 | 5,516 | +0.67(+1.76%) |
May 26, 2022 | 37.73 | 37.78 | 37.72 | 37.75 | 11,282 | +0.63(+1.70%) |
May 25, 2022 | 37.01 | 37.25 | 36.84 | 37.12 | 29,094 | +0.53(+1.45%) |
May 24, 2022 | 36.30 | 36.67 | 36.00 | 36.59 | 2,273 | -0.12(-0.32%) |
May 23, 2022 | 36.48 | 36.77 | 36.39 | 36.71 | 15,200 | +0.71(+1.99%) |
May 20, 2022 | 36.41 | 36.41 | 35.37 | 35.99 | 57,795 | -0.06(-0.17%) |
May 19, 2022 | 35.94 | 36.28 | 35.80 | 36.06 | 9,898 | -0.25(-0.69%) |
May 18, 2022 | 37.45 | 37.45 | 36.18 | 36.31 | 15,497 | -1.52(-4.01%) |
May 17, 2022 | 37.85 | 37.85 | 37.78 | 37.82 | 6,644 | +0.55(+1.46%) |
May 16, 2022 | 37.48 | 37.48 | 37.28 | 37.28 | 2,971 | +0.10(+0.26%) |
May 13, 2022 | 36.90 | 37.27 | 36.90 | 37.18 | 7,871 | +0.74(+2.03%) |
May 12, 2022 | 36.56 | 36.56 | 35.93 | 36.44 | 11,006 | +0.02(+0.05%) |
May 11, 2022 | 36.63 | 36.89 | 36.39 | 36.42 | 6,426 | -0.34(-0.92%) |
May 10, 2022 | 36.70 | 37.00 | 36.44 | 36.76 | 11,660 | -0.09(-0.24%) |
May 09, 2022 | 36.95 | 36.95 | 36.77 | 36.85 | 447 | -1.12(-2.95%) |
May 06, 2022 | 37.93 | 38.04 | 37.65 | 37.97 | 8,759 | -0.05(-0.14%) |
May 05, 2022 | 38.88 | 38.88 | 37.80 | 38.02 | 82,599 | -1.05(-2.68%) |
May 04, 2022 | 38.12 | 39.07 | 38.03 | 39.07 | 26,936 | +1.06(+2.78%) |
May 03, 2022 | 37.82 | 38.13 | 37.69 | 38.01 | 8,153 | +0.40(+1.07%) |
May 02, 2022 | 37.37 | 37.61 | 37.04 | 37.61 | 10,722 | +0.15(+0.41%) |
Apr 29, 2022 | 38.28 | 38.28 | 37.46 | 37.46 | 8,164 | -1.16(-3.01%) |
Apr 28, 2022 | 38.15 | 38.79 | 38.15 | 38.62 | 8,684 | +0.62(+1.63%) |
Apr 27, 2022 | 37.93 | 38.30 | 37.93 | 38.00 | 13,157 | +0.00(+0.01%) |
Apr 26, 2022 | 38.41 | 38.47 | 38.00 | 38.00 | 10,811 | -0.72(-1.85%) |
Apr 25, 2022 | 38.16 | 38.71 | 38.10 | 38.71 | 7,948 | +0.05(+0.13%) |
Apr 22, 2022 | 39.23 | 39.24 | 38.67 | 38.67 | 9,612 | -1.14(-2.86%) |
Apr 21, 2022 | 40.33 | 40.33 | 39.74 | 39.80 | 10,209 | -0.57(-1.40%) |
Apr 20, 2022 | 40.40 | 40.45 | 40.37 | 40.37 | 4,088 | +0.34(+0.85%) |
Apr 19, 2022 | 39.71 | 40.13 | 39.71 | 40.03 | 3,739 | +0.53(+1.34%) |
Apr 18, 2022 | 39.56 | 39.66 | 39.50 | 39.50 | 1,794 | -0.02(-0.04%) |
Apr 14, 2022 | 39.73 | 39.75 | 39.52 | 39.52 | 9,537 | -0.15(-0.38%) |
Apr 13, 2022 | 39.56 | 39.81 | 39.51 | 39.67 | 6,952 | +0.43(+1.09%) |
Apr 12, 2022 | 39.41 | 39.41 | 39.24 | 39.24 | 2,470 | -0.04(-0.09%) |
Apr 11, 2022 | 39.47 | 39.65 | 39.27 | 39.27 | 31,945 | -0.45(-1.14%) |
Apr 08, 2022 | 39.79 | 39.79 | 39.73 | 39.73 | 454 | +0.24(+0.62%) |
Apr 07, 2022 | 39.28 | 39.48 | 39.08 | 39.48 | 708 | +0.29(+0.74%) |
Apr 06, 2022 | 39.02 | 39.29 | 39.02 | 39.19 | 4,502 | -0.12(-0.31%) |
Apr 05, 2022 | 39.82 | 39.82 | 39.31 | 39.31 | 1,172 | -0.25(-0.64%) |
Apr 04, 2022 | 39.96 | 39.96 | 39.57 | 39.57 | 3,514 | +0.02(+0.06%) |
Apr 01, 2022 | 39.54 | 39.54 | 39.54 | 39.54 | 346 | +0.07(+0.18%) |
Mar 31, 2022 | 39.94 | 39.98 | 39.47 | 39.47 | 1,867 | -0.43(-1.09%) |
Mar 30, 2022 | 40.23 | 40.23 | 39.72 | 39.91 | 21,825 | -0.17(-0.42%) |
Mar 29, 2022 | 40.06 | 40.08 | 39.83 | 40.08 | 5,844 | +0.41(+1.05%) |
Mar 28, 2022 | 39.42 | 39.66 | 39.35 | 39.66 | 3,702 | -0.10(-0.25%) |
Mar 25, 2022 | 39.43 | 39.78 | 39.42 | 39.76 | 8,270 | +0.34(+0.86%) |
Mar 24, 2022 | 39.24 | 39.46 | 39.16 | 39.42 | 8,288 | +0.38(+0.97%) |
Mar 23, 2022 | 39.20 | 39.20 | 39.04 | 39.04 | 2,419 | -0.39(-1.00%) |
Mar 22, 2022 | 39.32 | 39.44 | 39.32 | 39.44 | 1,389 | +0.19(+0.48%) |
Mar 21, 2022 | 39.17 | 39.26 | 39.17 | 39.25 | 1,328 | +0.09(+0.22%) |
Mar 18, 2022 | 38.89 | 39.17 | 38.89 | 39.17 | 588 | +0.26(+0.68%) |
Mar 17, 2022 | 38.53 | 38.90 | 38.42 | 38.90 | 1,042 | +0.51(+1.34%) |
Mar 16, 2022 | 38.26 | 38.39 | 38.12 | 38.39 | 1,327 | +0.66(+1.74%) |
Mar 15, 2022 | 37.18 | 37.87 | 37.18 | 37.73 | 5,497 | +0.57(+1.54%) |
Mar 14, 2022 | 37.53 | 37.53 | 37.12 | 37.16 | 23,732 | -0.40(-1.07%) |
Mar 11, 2022 | 37.91 | 37.92 | 37.56 | 37.56 | 7,363 | -0.30(-0.80%) |
Mar 10, 2022 | 37.81 | 37.90 | 37.36 | 37.86 | 15,796 | +0.00(+0.01%) |
Mar 09, 2022 | 37.82 | 38.13 | 37.82 | 37.86 | 9,419 | +0.63(+1.69%) |
Mar 08, 2022 | 37.84 | 37.84 | 37.23 | 37.23 | 14,557 | -0.20(-0.54%) |
Mar 07, 2022 | 38.34 | 38.34 | 37.31 | 37.43 | 2,948 | -0.75(-1.97%) |
Mar 04, 2022 | 38.07 | 38.19 | 38.02 | 38.18 | 4,336 | -0.08(-0.22%) |
Mar 03, 2022 | 38.44 | 38.56 | 38.27 | 38.27 | 7,300 | -0.16(-0.43%) |
Mar 02, 2022 | 38.44 | 38.44 | 38.43 | 38.43 | 259 | +0.98(+2.62%) |