Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.92 | 38.89 | 37.54 | 37.54 | 15,752 | -0.76(-1.98%) |
May 27, 2022 | 37.38 | 38.63 | 37.31 | 38.30 | 13,407 | +1.19(+3.21%) |
May 26, 2022 | 37.06 | 38.30 | 37.04 | 37.11 | 18,877 | +0.19(+0.51%) |
May 25, 2022 | 36.30 | 37.23 | 36.30 | 36.92 | 5,772 | -0.08(-0.22%) |
May 24, 2022 | 36.60 | 37.00 | 36.60 | 37.00 | 1,997 | +0.34(+0.93%) |
May 23, 2022 | 36.52 | 37.05 | 36.23 | 36.66 | 7,031 | +0.29(+0.80%) |
May 20, 2022 | 36.53 | 36.88 | 36.37 | 36.37 | 3,723 | -0.37(-1.01%) |
May 19, 2022 | 37.17 | 37.17 | 36.56 | 36.74 | 7,305 | -0.45(-1.21%) |
May 18, 2022 | 37.08 | 37.21 | 37.08 | 37.19 | 1,805 | +0.18(+0.49%) |
May 17, 2022 | 37.34 | 37.41 | 37.01 | 37.01 | 3,705 | +0.01(+0.03%) |
May 16, 2022 | 37.00 | 37.14 | 37.00 | 37.00 | 4,380 | -0.22(-0.59%) |
May 13, 2022 | 37.00 | 37.22 | 37.00 | 37.22 | 5,742 | -0.05(-0.13%) |
May 12, 2022 | 37.29 | 37.30 | 36.90 | 37.27 | 7,513 | -0.09(-0.25%) |
May 11, 2022 | 37.17 | 37.48 | 37.16 | 37.37 | 4,160 | +0.04(+0.09%) |
May 10, 2022 | 37.60 | 37.88 | 37.32 | 37.33 | 6,340 | +0.32(+0.86%) |
May 09, 2022 | 37.32 | 37.35 | 37.00 | 37.01 | 9,098 | -0.11(-0.30%) |
May 06, 2022 | 39.04 | 39.04 | 37.00 | 37.12 | 50,576 | -0.56(-1.49%) |
May 05, 2022 | 37.85 | 38.14 | 37.53 | 37.68 | 4,579 | -0.71(-1.85%) |
May 04, 2022 | 37.03 | 38.39 | 37.03 | 38.39 | 6,547 | +1.39(+3.76%) |
May 03, 2022 | 36.99 | 37.66 | 36.84 | 37.00 | 5,241 | +0.34(+0.93%) |
May 02, 2022 | 37.77 | 38.02 | 36.66 | 36.66 | 17,068 | -1.46(-3.83%) |
Apr 29, 2022 | 37.97 | 38.12 | 37.30 | 38.12 | 3,671 | +0.78(+2.09%) |
Apr 28, 2022 | 37.14 | 38.63 | 37.14 | 37.34 | 15,030 | -0.76(-1.99%) |
Apr 27, 2022 | 39.73 | 39.73 | 38.10 | 38.10 | 14,719 | -0.39(-1.01%) |
Apr 26, 2022 | 38.53 | 38.84 | 38.34 | 38.49 | 1,887 | -0.01(-0.03%) |
Apr 25, 2022 | 38.84 | 39.00 | 38.42 | 38.50 | 3,258 | -0.41(-1.05%) |
Apr 22, 2022 | 38.88 | 39.37 | 38.37 | 38.91 | 3,612 | +0.16(+0.41%) |
Apr 21, 2022 | 38.50 | 39.50 | 38.50 | 38.75 | 3,429 | -0.21(-0.54%) |
Apr 20, 2022 | 38.56 | 38.96 | 38.56 | 38.96 | 1,608 | +0.16(+0.41%) |
Apr 19, 2022 | 38.62 | 39.20 | 38.50 | 38.80 | 2,988 | +0.62(+1.62%) |
Apr 18, 2022 | 38.78 | 39.32 | 38.18 | 38.18 | 2,454 | -0.58(-1.50%) |
Apr 14, 2022 | 38.00 | 39.20 | 38.00 | 38.76 | 2,747 | -0.04(-0.10%) |
Apr 13, 2022 | 38.76 | 38.80 | 38.37 | 38.80 | 5,704 | -0.12(-0.31%) |
Apr 12, 2022 | 38.75 | 39.14 | 38.57 | 38.92 | 1,540 | +0.76(+2.00%) |
Apr 11, 2022 | 38.80 | 38.80 | 38.15 | 38.16 | 2,464 | -0.59(-1.53%) |
Apr 08, 2022 | 38.51 | 39.04 | 38.50 | 38.75 | 6,642 | -0.09(-0.23%) |
Apr 07, 2022 | 38.76 | 39.40 | 38.76 | 38.84 | 10,355 | -0.07(-0.18%) |
Apr 06, 2022 | 38.19 | 38.94 | 38.19 | 38.91 | 7,092 | +0.81(+2.13%) |
Apr 05, 2022 | 38.70 | 38.82 | 38.10 | 38.10 | 6,551 | -0.64(-1.65%) |
Apr 04, 2022 | 38.59 | 38.74 | 38.20 | 38.74 | 5,618 | +0.73(+1.92%) |
Apr 01, 2022 | 38.55 | 39.23 | 38.01 | 38.01 | 5,415 | +0.01(+0.03%) |
Mar 31, 2022 | 39.08 | 39.27 | 38.00 | 38.00 | 41,956 | -0.80(-2.06%) |
Mar 30, 2022 | 38.81 | 39.01 | 38.80 | 38.80 | 6,988 | -0.20(-0.51%) |
Mar 29, 2022 | 38.94 | 39.54 | 38.76 | 39.00 | 5,534 | +0.39(+1.01%) |
Mar 28, 2022 | 37.39 | 38.93 | 37.39 | 38.61 | 8,935 | -0.18(-0.46%) |
Mar 25, 2022 | 38.99 | 38.99 | 38.45 | 38.79 | 6,062 | +0.36(+0.94%) |
Mar 24, 2022 | 38.41 | 39.10 | 38.41 | 38.43 | 1,841 | -0.55(-1.42%) |
Mar 23, 2022 | 39.12 | 39.15 | 38.43 | 38.98 | 10,047 | -0.13(-0.35%) |
Mar 22, 2022 | 39.15 | 39.15 | 38.80 | 39.12 | 9,437 | +0.13(+0.33%) |
Mar 21, 2022 | 38.81 | 39.00 | 38.58 | 38.99 | 3,574 | -0.01(-0.03%) |
Mar 18, 2022 | 39.02 | 39.10 | 38.73 | 39.00 | 9,317 | -0.30(-0.76%) |
Mar 17, 2022 | 38.97 | 40.13 | 38.97 | 39.30 | 26,061 | +0.49(+1.26%) |
Mar 16, 2022 | 38.95 | 39.80 | 38.66 | 38.81 | 30,099 | -0.14(-0.36%) |
Mar 15, 2022 | 39.02 | 39.52 | 38.71 | 38.95 | 11,308 | +0.36(+0.93%) |
Mar 14, 2022 | 39.64 | 39.70 | 38.59 | 38.59 | 10,298 | +0.08(+0.21%) |
Mar 11, 2022 | 38.36 | 38.98 | 38.35 | 38.51 | 5,942 | -0.63(-1.61%) |
Mar 10, 2022 | 37.97 | 39.14 | 37.97 | 39.14 | 4,636 | -0.14(-0.36%) |
Mar 09, 2022 | 39.05 | 39.28 | 38.99 | 39.28 | 2,360 | +0.89(+2.32%) |
Mar 08, 2022 | 38.91 | 39.29 | 38.34 | 38.39 | 2,839 | +0.07(+0.18%) |
Mar 07, 2022 | 38.97 | 39.00 | 38.32 | 38.32 | 5,034 | -0.73(-1.87%) |
Mar 04, 2022 | 38.81 | 40.20 | 38.81 | 39.05 | 7,176 | -0.84(-2.11%) |
Mar 03, 2022 | 39.94 | 40.00 | 38.81 | 39.89 | 6,391 | +0.64(+1.63%) |
Mar 02, 2022 | 40.14 | 40.14 | 39.21 | 39.25 | 5,986 | -0.07(-0.18%) |