Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.15 | 37.15 | 36.64 | 36.74 | 17,734 | -0.55(-1.48%) |
May 27, 2022 | 36.38 | 37.29 | 36.38 | 37.29 | 13,611 | +1.15(+3.20%) |
May 26, 2022 | 35.82 | 36.13 | 35.82 | 36.13 | 8,347 | +1.27(+3.63%) |
May 25, 2022 | 34.08 | 34.87 | 34.08 | 34.87 | 14,396 | +0.99(+2.92%) |
May 24, 2022 | 33.70 | 34.01 | 33.70 | 33.88 | 31,223 | -0.82(-2.37%) |
May 23, 2022 | 34.52 | 34.81 | 34.52 | 34.70 | 31,555 | +0.40(+1.17%) |
May 20, 2022 | 34.36 | 34.47 | 33.56 | 34.30 | 134,424 | +0.01(+0.03%) |
May 19, 2022 | 34.50 | 34.50 | 34.29 | 34.29 | 5,885 | +0.03(+0.10%) |
May 18, 2022 | 35.43 | 35.43 | 34.24 | 34.26 | 25,587 | -1.76(-4.88%) |
May 17, 2022 | 35.52 | 36.02 | 35.40 | 36.02 | 15,899 | +1.14(+3.26%) |
May 16, 2022 | 35.01 | 35.01 | 34.88 | 34.88 | 3,597 | -0.34(-0.95%) |
May 13, 2022 | 34.56 | 35.54 | 34.56 | 35.22 | 11,613 | +1.14(+3.36%) |
May 12, 2022 | 33.36 | 34.20 | 33.36 | 34.07 | 14,819 | +0.40(+1.18%) |
May 11, 2022 | 34.58 | 35.36 | 33.67 | 33.67 | 23,217 | -0.91(-2.63%) |
May 10, 2022 | 35.19 | 35.19 | 34.10 | 34.58 | 20,022 | -0.05(-0.15%) |
May 09, 2022 | 35.50 | 35.53 | 34.63 | 34.64 | 21,138 | -1.64(-4.51%) |
May 06, 2022 | 36.34 | 36.60 | 36.01 | 36.27 | 22,983 | -0.83(-2.25%) |
May 05, 2022 | 38.45 | 38.45 | 36.88 | 37.10 | 17,112 | -1.84(-4.73%) |
May 04, 2022 | 37.85 | 38.99 | 37.49 | 38.95 | 7,521 | +1.27(+3.36%) |
May 03, 2022 | 37.31 | 37.72 | 37.22 | 37.68 | 19,003 | +0.56(+1.50%) |
May 02, 2022 | 36.59 | 37.13 | 36.32 | 37.12 | 10,666 | +0.53(+1.44%) |
Apr 29, 2022 | 37.71 | 37.71 | 36.55 | 36.60 | 11,705 | -1.10(-2.93%) |
Apr 28, 2022 | 36.65 | 37.82 | 36.60 | 37.70 | 14,569 | +0.91(+2.47%) |
Apr 27, 2022 | 36.81 | 37.02 | 36.79 | 36.79 | 6,278 | +0.13(+0.36%) |
Apr 26, 2022 | 37.41 | 37.41 | 36.66 | 36.66 | 13,723 | -1.37(-3.61%) |
Apr 25, 2022 | 37.15 | 38.05 | 37.00 | 38.03 | 11,043 | +0.29(+0.76%) |
Apr 22, 2022 | 38.81 | 38.81 | 37.75 | 37.75 | 8,367 | -1.17(-3.00%) |
Apr 21, 2022 | 40.08 | 40.10 | 38.85 | 38.91 | 9,560 | -1.05(-2.62%) |
Apr 20, 2022 | 40.00 | 40.20 | 39.96 | 39.96 | 9,601 | +0.19(+0.47%) |
Apr 19, 2022 | 39.25 | 39.77 | 39.25 | 39.77 | 13,784 | +1.12(+2.91%) |
Apr 18, 2022 | 38.68 | 38.82 | 38.45 | 38.65 | 11,527 | -0.11(-0.27%) |
Apr 14, 2022 | 39.20 | 39.20 | 38.75 | 38.75 | 3,037 | -0.45(-1.14%) |
Apr 13, 2022 | 38.72 | 39.25 | 38.72 | 39.20 | 11,619 | +0.73(+1.90%) |
Apr 12, 2022 | 39.42 | 39.42 | 38.40 | 38.47 | 25,088 | +0.09(+0.24%) |
Apr 11, 2022 | 38.39 | 38.57 | 38.38 | 38.38 | 7,282 | -0.29(-0.76%) |
Apr 08, 2022 | 38.53 | 38.91 | 38.50 | 38.67 | 8,459 | -0.04(-0.10%) |
Apr 07, 2022 | 38.59 | 38.83 | 38.06 | 38.71 | 13,632 | +0.05(+0.12%) |
Apr 06, 2022 | 38.42 | 38.73 | 38.42 | 38.66 | 3,990 | -0.86(-2.17%) |
Apr 05, 2022 | 39.81 | 39.81 | 39.50 | 39.52 | 5,376 | -0.75(-1.85%) |
Apr 04, 2022 | 40.09 | 40.30 | 40.09 | 40.26 | 16,562 | +0.11(+0.27%) |
Apr 01, 2022 | 40.46 | 40.46 | 39.87 | 40.15 | 7,425 | +0.16(+0.40%) |
Mar 31, 2022 | 40.48 | 40.48 | 39.99 | 39.99 | 4,285 | -0.64(-1.56%) |
Mar 30, 2022 | 41.09 | 41.12 | 40.63 | 40.63 | 4,887 | -1.05(-2.52%) |
Mar 29, 2022 | 41.46 | 41.85 | 41.41 | 41.68 | 5,615 | +0.92(+2.26%) |
Mar 28, 2022 | 40.50 | 40.76 | 40.09 | 40.76 | 7,119 | +0.09(+0.22%) |
Mar 25, 2022 | 40.66 | 40.67 | 40.53 | 40.67 | 4,657 | +0.03(+0.06%) |
Mar 24, 2022 | 40.23 | 40.64 | 40.23 | 40.64 | 7,786 | +0.51(+1.26%) |
Mar 23, 2022 | 40.78 | 40.78 | 40.13 | 40.13 | 7,980 | -0.99(-2.40%) |
Mar 22, 2022 | 41.20 | 41.42 | 41.02 | 41.12 | 3,383 | +0.34(+0.83%) |
Mar 21, 2022 | 41.17 | 41.17 | 40.56 | 40.78 | 11,629 | -0.40(-0.96%) |
Mar 18, 2022 | 40.57 | 41.18 | 40.57 | 41.17 | 11,986 | +0.57(+1.40%) |
Mar 17, 2022 | 40.06 | 40.62 | 40.06 | 40.61 | 6,610 | +0.70(+1.74%) |
Mar 16, 2022 | 39.57 | 39.91 | 39.53 | 39.91 | 5,559 | +1.46(+3.79%) |
Mar 15, 2022 | 37.94 | 38.48 | 37.78 | 38.45 | 11,915 | +0.72(+1.91%) |
Mar 14, 2022 | 38.25 | 38.61 | 37.64 | 37.73 | 8,354 | -0.61(-1.58%) |
Mar 11, 2022 | 39.12 | 39.12 | 38.34 | 38.34 | 14,154 | -0.60(-1.55%) |
Mar 10, 2022 | 38.44 | 38.94 | 38.94 | 8,043 | +0.05(+0.14%) | |
Mar 09, 2022 | 38.89 | 39.09 | 38.87 | 38.89 | 9,869 | +1.46(+3.90%) |
Mar 08, 2022 | 37.53 | 38.11 | 37.27 | 37.43 | 19,204 | -0.12(-0.32%) |
Mar 07, 2022 | 38.73 | 38.73 | 37.55 | 37.55 | 11,624 | -1.86(-4.72%) |
Mar 04, 2022 | 39.12 | 39.41 | 39.12 | 39.41 | 1,555 | -0.88(-2.18%) |
Mar 03, 2022 | 40.28 | 40.32 | 40.16 | 40.29 | 6,319 | -0.58(-1.41%) |
Mar 02, 2022 | 40.07 | 40.98 | 40.07 | 40.86 | 11,231 | +1.09(+2.73%) |