Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.36 | 37.36 | 36.14 | 36.92 | 44,012 | -0.52(-1.39%) |
May 27, 2022 | 37.57 | 37.66 | 37.18 | 37.44 | 29,034 | +0.05(+0.13%) |
May 26, 2022 | 37.05 | 38.05 | 37.05 | 37.39 | 39,059 | +0.67(+1.83%) |
May 25, 2022 | 36.22 | 37.13 | 35.95 | 36.72 | 29,454 | +0.71(+1.97%) |
May 24, 2022 | 36.44 | 36.44 | 35.18 | 36.01 | 47,303 | -0.92(-2.49%) |
May 23, 2022 | 36.04 | 37.22 | 35.89 | 36.93 | 40,411 | +1.44(+4.06%) |
May 20, 2022 | 36.35 | 36.35 | 35.00 | 35.49 | 34,039 | -0.67(-1.86%) |
May 19, 2022 | 36.21 | 37.10 | 35.77 | 36.17 | 70,270 | -0.41(-1.13%) |
May 18, 2022 | 36.62 | 38.07 | 36.18 | 36.58 | 135,265 | +0.14(+0.40%) |
May 17, 2022 | 35.28 | 36.75 | 35.28 | 36.43 | 62,518 | +2.08(+6.06%) |
May 16, 2022 | 36.16 | 36.83 | 33.83 | 34.35 | 97,385 | -2.02(-5.54%) |
May 13, 2022 | 35.32 | 37.07 | 34.60 | 36.37 | 76,680 | +1.08(+3.07%) |
May 12, 2022 | 34.01 | 35.44 | 33.39 | 35.28 | 81,520 | +0.76(+2.20%) |
May 11, 2022 | 36.52 | 36.52 | 34.30 | 34.52 | 63,740 | -0.29(-0.83%) |
May 10, 2022 | 35.90 | 35.91 | 34.31 | 34.81 | 50,566 | -0.64(-1.81%) |
May 09, 2022 | 35.22 | 35.82 | 34.70 | 35.46 | 48,454 | -0.52(-1.44%) |
May 06, 2022 | 36.56 | 37.55 | 35.75 | 35.97 | 57,696 | -0.94(-2.55%) |
May 05, 2022 | 37.62 | 38.22 | 36.07 | 36.91 | 89,273 | -1.14(-3.00%) |
May 04, 2022 | 36.48 | 38.26 | 36.48 | 38.06 | 59,965 | +1.06(+2.85%) |
May 03, 2022 | 35.16 | 37.37 | 34.97 | 37.00 | 75,295 | +1.78(+5.04%) |
May 02, 2022 | 37.07 | 37.07 | 34.58 | 35.22 | 168,332 | -2.28(-6.09%) |
Apr 29, 2022 | 40.18 | 41.46 | 37.37 | 37.51 | 112,093 | -3.10(-7.63%) |
Apr 28, 2022 | 38.86 | 40.92 | 38.02 | 40.61 | 85,215 | +2.25(+5.85%) |
Apr 27, 2022 | 37.67 | 39.06 | 37.62 | 38.36 | 98,885 | +0.70(+1.86%) |
Apr 26, 2022 | 39.04 | 39.04 | 37.10 | 37.66 | 61,633 | -1.83(-4.64%) |
Apr 25, 2022 | 41.27 | 41.91 | 38.50 | 39.50 | 69,410 | -2.27(-5.42%) |
Apr 22, 2022 | 42.32 | 43.54 | 41.55 | 41.76 | 74,167 | -1.19(-2.77%) |
Apr 21, 2022 | 43.29 | 43.89 | 42.19 | 42.95 | 72,474 | -0.27(-0.62%) |
Apr 20, 2022 | 43.86 | 43.86 | 42.75 | 43.22 | 39,376 | -0.43(-0.99%) |
Apr 19, 2022 | 42.48 | 43.86 | 42.43 | 43.65 | 42,579 | +1.00(+2.34%) |
Apr 18, 2022 | 43.73 | 43.73 | 42.21 | 42.65 | 53,248 | -0.33(-0.76%) |
Apr 14, 2022 | 43.08 | 43.49 | 42.04 | 42.98 | 45,604 | -0.16(-0.38%) |
Apr 13, 2022 | 42.23 | 43.91 | 42.23 | 43.14 | 104,879 | +1.33(+3.19%) |
Apr 12, 2022 | 41.28 | 43.01 | 41.24 | 41.81 | 51,990 | +0.87(+2.13%) |
Apr 11, 2022 | 41.55 | 41.88 | 40.76 | 40.94 | 44,549 | -0.32(-0.77%) |
Apr 08, 2022 | 42.24 | 42.24 | 40.71 | 41.25 | 56,832 | -0.85(-2.03%) |
Apr 07, 2022 | 43.77 | 43.96 | 41.96 | 42.11 | 54,143 | -2.07(-4.69%) |
Apr 06, 2022 | 42.30 | 44.44 | 41.89 | 44.18 | 118,276 | +1.41(+3.30%) |
Apr 05, 2022 | 45.36 | 46.20 | 42.49 | 42.77 | 57,152 | -2.16(-4.81%) |
Apr 04, 2022 | 47.45 | 47.76 | 44.05 | 44.93 | 129,966 | -1.91(-4.08%) |
Apr 01, 2022 | 41.69 | 47.16 | 41.69 | 46.84 | 257,823 | +5.95(+14.55%) |
Mar 31, 2022 | 40.26 | 41.13 | 40.01 | 40.89 | 96,103 | +0.49(+1.21%) |
Mar 30, 2022 | 40.62 | 41.34 | 40.25 | 40.40 | 37,053 | -0.09(-0.21%) |
Mar 29, 2022 | 40.66 | 40.80 | 39.72 | 40.48 | 83,874 | -0.22(-0.54%) |
Mar 28, 2022 | 41.32 | 41.32 | 40.24 | 40.71 | 40,060 | -0.74(-1.78%) |
Mar 25, 2022 | 41.65 | 42.35 | 41.11 | 41.44 | 40,498 | +0.16(+0.40%) |
Mar 24, 2022 | 41.15 | 41.72 | 40.54 | 41.28 | 37,210 | +0.25(+0.61%) |
Mar 23, 2022 | 42.35 | 43.07 | 40.88 | 41.03 | 38,073 | -1.35(-3.19%) |
Mar 22, 2022 | 42.05 | 42.81 | 41.70 | 42.38 | 50,301 | +0.26(+0.62%) |
Mar 21, 2022 | 40.98 | 42.22 | 40.98 | 42.13 | 49,080 | +1.22(+2.98%) |
Mar 18, 2022 | 40.41 | 41.19 | 39.49 | 40.91 | 206,995 | +0.08(+0.19%) |
Mar 17, 2022 | 39.78 | 41.34 | 39.58 | 40.83 | 47,610 | +1.28(+3.23%) |
Mar 16, 2022 | 38.85 | 39.66 | 38.39 | 39.55 | 63,687 | +0.82(+2.11%) |
Mar 15, 2022 | 38.78 | 38.96 | 38.21 | 38.74 | 57,762 | -0.20(-0.52%) |
Mar 14, 2022 | 39.93 | 39.93 | 38.75 | 38.94 | 72,619 | -1.17(-2.92%) |
Mar 11, 2022 | 39.99 | 40.79 | 39.60 | 40.11 | 66,444 | +0.02(+0.05%) |
Mar 10, 2022 | 38.19 | 40.15 | 37.77 | 40.09 | 79,614 | +1.54(+3.98%) |
Mar 09, 2022 | 37.07 | 38.71 | 37.07 | 38.56 | 46,744 | +1.36(+3.66%) |
Mar 08, 2022 | 38.76 | 40.66 | 36.59 | 37.19 | 75,863 | -1.58(-4.08%) |
Mar 07, 2022 | 38.55 | 39.36 | 38.39 | 38.78 | 106,444 | +0.48(+1.25%) |
Mar 04, 2022 | 37.46 | 38.49 | 37.00 | 38.30 | 69,871 | +0.27(+0.71%) |
Mar 03, 2022 | 36.92 | 38.16 | 36.50 | 38.03 | 88,374 | +1.36(+3.72%) |
Mar 02, 2022 | 34.68 | 36.75 | 34.68 | 36.66 | 49,899 | +2.30(+6.70%) |