Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.03 | 40.15 | 39.59 | 39.83 | 65,332 | -0.26(-0.65%) |
May 27, 2022 | 39.46 | 40.09 | 39.46 | 40.09 | 88,327 | +0.73(+1.85%) |
May 26, 2022 | 38.80 | 39.52 | 38.80 | 39.36 | 46,723 | +0.67(+1.73%) |
May 25, 2022 | 38.35 | 38.84 | 38.22 | 38.69 | 119,764 | +0.33(+0.86%) |
May 24, 2022 | 38.21 | 38.45 | 37.69 | 38.36 | 74,154 | -0.10(-0.26%) |
May 23, 2022 | 38.17 | 38.58 | 38.00 | 38.46 | 64,947 | +0.77(+2.04%) |
May 20, 2022 | 38.09 | 38.09 | 36.95 | 37.69 | 64,868 | +0.02(+0.05%) |
May 19, 2022 | 37.73 | 38.03 | 37.49 | 37.67 | 71,016 | -0.37(-0.97%) |
May 18, 2022 | 39.16 | 39.16 | 37.93 | 38.04 | 92,900 | -1.41(-3.57%) |
May 17, 2022 | 39.35 | 39.46 | 39.04 | 39.45 | 88,256 | +0.72(+1.86%) |
May 16, 2022 | 38.67 | 39.04 | 38.44 | 38.73 | 91,655 | +0.02(+0.05%) |
May 13, 2022 | 38.38 | 38.81 | 38.34 | 38.71 | 147,027 | +0.65(+1.71%) |
May 12, 2022 | 37.91 | 38.26 | 37.42 | 38.06 | 154,704 | -0.01(-0.03%) |
May 11, 2022 | 38.40 | 38.97 | 38.01 | 38.07 | 106,769 | -0.44(-1.14%) |
May 10, 2022 | 39.14 | 39.14 | 38.22 | 38.51 | 109,139 | -0.11(-0.28%) |
May 09, 2022 | 39.11 | 39.11 | 38.47 | 38.62 | 120,105 | -0.88(-2.23%) |
May 06, 2022 | 39.55 | 39.62 | 38.97 | 39.50 | 86,611 | -0.09(-0.23%) |
May 05, 2022 | 40.57 | 40.57 | 39.29 | 39.59 | 30,669 | -1.20(-2.94%) |
May 04, 2022 | 39.74 | 40.84 | 39.56 | 40.79 | 35,815 | +1.17(+2.95%) |
May 03, 2022 | 39.32 | 39.86 | 39.29 | 39.62 | 78,974 | +0.18(+0.46%) |
May 02, 2022 | 39.27 | 39.50 | 38.59 | 39.44 | 188,541 | +0.31(+0.79%) |
Apr 29, 2022 | 40.10 | 40.29 | 39.07 | 39.13 | 45,527 | -1.29(-3.19%) |
Apr 28, 2022 | 40.11 | 40.60 | 39.60 | 40.42 | 41,789 | +0.89(+2.25%) |
Apr 27, 2022 | 39.57 | 39.97 | 39.45 | 39.53 | 34,902 | +0.03(+0.08%) |
Apr 26, 2022 | 40.27 | 40.27 | 39.50 | 39.50 | 47,965 | -0.84(-2.08%) |
Apr 25, 2022 | 40.00 | 40.38 | 39.48 | 40.34 | 59,701 | +0.15(+0.37%) |
Apr 22, 2022 | 41.17 | 41.17 | 40.17 | 40.19 | 39,487 | -1.18(-2.85%) |
Apr 21, 2022 | 42.04 | 42.21 | 41.30 | 41.37 | 36,448 | -0.49(-1.17%) |
Apr 20, 2022 | 42.00 | 42.05 | 41.84 | 41.86 | 40,600 | +0.18(+0.43%) |
Apr 19, 2022 | 41.18 | 41.72 | 41.12 | 41.68 | 41,375 | +0.59(+1.44%) |
Apr 18, 2022 | 40.89 | 41.25 | 40.89 | 41.09 | 56,426 | +0.04(+0.10%) |
Apr 14, 2022 | 41.40 | 41.48 | 41.05 | 41.05 | 26,171 | -0.36(-0.87%) |
Apr 13, 2022 | 41.09 | 41.43 | 41.02 | 41.41 | 30,166 | +0.29(+0.71%) |
Apr 12, 2022 | 41.50 | 41.71 | 40.96 | 41.12 | 59,124 | -0.13(-0.32%) |
Apr 11, 2022 | 41.68 | 41.68 | 41.19 | 41.25 | 32,193 | -0.47(-1.13%) |
Apr 08, 2022 | 41.61 | 41.95 | 41.54 | 41.72 | 40,867 | +0.10(+0.24%) |
Apr 07, 2022 | 41.50 | 41.79 | 41.18 | 41.62 | 25,361 | +0.18(+0.43%) |
Apr 06, 2022 | 41.42 | 41.59 | 41.24 | 41.44 | 48,810 | -0.21(-0.51%) |
Apr 05, 2022 | 41.97 | 42.18 | 41.57 | 41.65 | 48,375 | -0.37(-0.88%) |
Apr 04, 2022 | 41.74 | 42.02 | 41.66 | 42.02 | 30,616 | +0.19(+0.45%) |
Apr 01, 2022 | 41.97 | 41.97 | 41.48 | 41.83 | 42,521 | +0.10(+0.24%) |
Mar 31, 2022 | 42.41 | 42.41 | 41.71 | 41.73 | 39,573 | -0.68(-1.60%) |
Mar 30, 2022 | 42.53 | 42.59 | 42.23 | 42.41 | 162,624 | -0.21(-0.49%) |
Mar 29, 2022 | 42.48 | 42.66 | 42.28 | 42.62 | 52,328 | +0.43(+1.02%) |
Mar 28, 2022 | 42.07 | 42.19 | 41.75 | 42.19 | 265,994 | +0.05(+0.12%) |
Mar 25, 2022 | 41.99 | 42.14 | 41.82 | 42.14 | 122,497 | +0.32(+0.77%) |
Mar 24, 2022 | 41.38 | 41.82 | 41.38 | 41.82 | 37,715 | +0.40(+0.97%) |
Mar 23, 2022 | 41.89 | 41.89 | 41.42 | 41.42 | 77,195 | -0.54(-1.29%) |
Mar 22, 2022 | 41.80 | 42.04 | 41.73 | 41.96 | 61,524 | +0.42(+1.01%) |
Mar 21, 2022 | 41.49 | 41.76 | 41.32 | 41.54 | 82,077 | -0.04(-0.10%) |
Mar 18, 2022 | 41.31 | 41.58 | 41.08 | 41.58 | 99,983 | +0.29(+0.70%) |
Mar 17, 2022 | 40.79 | 41.29 | 40.69 | 41.29 | 75,542 | +0.44(+1.08%) |
Mar 16, 2022 | 40.65 | 40.88 | 40.10 | 40.85 | 81,311 | +0.63(+1.57%) |
Mar 15, 2022 | 39.83 | 40.29 | 39.75 | 40.22 | 38,882 | +0.57(+1.44%) |
Mar 14, 2022 | 39.98 | 40.17 | 39.55 | 39.65 | 53,894 | -0.11(-0.28%) |
Mar 11, 2022 | 40.39 | 40.39 | 39.73 | 39.76 | 109,531 | -0.32(-0.80%) |
Mar 10, 2022 | 39.99 | 40.13 | 39.70 | 40.08 | 86,365 | -0.20(-0.50%) |
Mar 09, 2022 | 40.31 | 40.47 | 40.08 | 40.28 | 70,425 | +0.76(+1.92%) |
Mar 08, 2022 | 39.85 | 40.41 | 39.48 | 39.52 | 83,312 | -0.31(-0.78%) |
Mar 07, 2022 | 40.64 | 40.64 | 39.81 | 39.83 | 121,199 | -0.93(-2.28%) |
Mar 04, 2022 | 40.56 | 40.79 | 40.37 | 40.76 | 63,236 | -0.24(-0.59%) |
Mar 03, 2022 | 41.22 | 41.38 | 40.82 | 41.00 | 70,385 | -0.01(-0.02%) |
Mar 02, 2022 | 40.32 | 41.14 | 40.32 | 41.01 | 89,125 | +0.76(+1.89%) |