Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.68 | 38.33 | 37.35 | 38.20 | 195,225 | +0.04(+0.09%) |
May 27, 2022 | 37.73 | 38.19 | 37.65 | 38.16 | 67,907 | +0.42(+1.12%) |
May 26, 2022 | 37.54 | 37.92 | 36.91 | 37.74 | 100,218 | +0.53(+1.43%) |
May 25, 2022 | 36.61 | 37.49 | 36.61 | 37.20 | 154,130 | +0.49(+1.33%) |
May 24, 2022 | 36.60 | 36.88 | 35.77 | 36.72 | 132,694 | +0.08(+0.22%) |
May 23, 2022 | 35.85 | 36.97 | 35.85 | 36.64 | 237,059 | +1.16(+3.28%) |
May 20, 2022 | 35.45 | 35.90 | 34.91 | 35.47 | 145,073 | +0.26(+0.74%) |
May 19, 2022 | 35.16 | 35.79 | 35.07 | 35.21 | 213,597 | -0.41(-1.14%) |
May 18, 2022 | 35.49 | 36.07 | 35.27 | 35.62 | 193,268 | -0.24(-0.68%) |
May 17, 2022 | 35.15 | 36.07 | 35.15 | 35.86 | 155,581 | +1.24(+3.60%) |
May 16, 2022 | 34.49 | 34.80 | 34.11 | 34.61 | 192,354 | +0.13(+0.37%) |
May 13, 2022 | 34.41 | 35.06 | 34.37 | 34.49 | 159,905 | -0.19(-0.55%) |
May 12, 2022 | 34.29 | 34.69 | 33.92 | 34.68 | 163,063 | +0.21(+0.60%) |
May 11, 2022 | 34.77 | 35.28 | 34.44 | 34.47 | 138,813 | -0.10(-0.29%) |
May 10, 2022 | 35.34 | 35.43 | 33.95 | 34.57 | 130,934 | -0.46(-1.31%) |
May 09, 2022 | 34.69 | 35.32 | 34.52 | 35.03 | 123,420 | +0.06(+0.18%) |
May 06, 2022 | 35.24 | 35.37 | 34.48 | 34.97 | 144,612 | -0.21(-0.61%) |
May 05, 2022 | 35.83 | 35.94 | 34.94 | 35.18 | 136,864 | -1.03(-2.84%) |
May 04, 2022 | 35.51 | 36.31 | 35.19 | 36.21 | 157,827 | +0.81(+2.30%) |
May 03, 2022 | 35.26 | 35.69 | 34.82 | 35.40 | 89,843 | +0.10(+0.28%) |
May 02, 2022 | 35.16 | 35.92 | 34.69 | 35.30 | 130,425 | +0.19(+0.53%) |
Apr 29, 2022 | 36.03 | 36.27 | 34.92 | 35.11 | 136,490 | -0.99(-2.75%) |
Apr 28, 2022 | 36.15 | 36.21 | 35.28 | 36.10 | 169,735 | +0.35(+0.98%) |
Apr 27, 2022 | 36.28 | 36.59 | 35.62 | 35.75 | 118,872 | -0.54(-1.48%) |
Apr 26, 2022 | 36.75 | 37.45 | 36.15 | 36.29 | 164,339 | -0.80(-2.15%) |
Apr 25, 2022 | 37.43 | 37.88 | 36.40 | 37.09 | 174,032 | -0.49(-1.31%) |
Apr 22, 2022 | 37.64 | 39.00 | 37.55 | 37.58 | 162,219 | -1.66(-4.24%) |
Apr 21, 2022 | 40.21 | 40.68 | 38.92 | 39.24 | 176,307 | -0.80(-1.99%) |
Apr 20, 2022 | 40.45 | 40.52 | 39.90 | 40.04 | 146,393 | +0.15(+0.38%) |
Apr 19, 2022 | 38.82 | 39.96 | 38.82 | 39.88 | 134,474 | +1.31(+3.41%) |
Apr 18, 2022 | 38.26 | 38.88 | 38.26 | 38.57 | 106,330 | +0.10(+0.26%) |
Apr 14, 2022 | 38.62 | 39.31 | 38.34 | 38.47 | 121,976 | -0.45(-1.15%) |
Apr 13, 2022 | 37.90 | 39.00 | 37.90 | 38.92 | 106,020 | +0.74(+1.94%) |
Apr 12, 2022 | 38.64 | 39.32 | 38.10 | 38.18 | 98,321 | -0.32(-0.84%) |
Apr 11, 2022 | 38.19 | 38.95 | 37.98 | 38.50 | 139,421 | +0.40(+1.06%) |
Apr 08, 2022 | 38.51 | 38.96 | 38.06 | 38.10 | 151,451 | -0.39(-1.02%) |
Apr 07, 2022 | 38.54 | 38.98 | 38.02 | 38.49 | 237,545 | -0.04(-0.09%) |
Apr 06, 2022 | 39.00 | 39.50 | 38.49 | 38.53 | 108,487 | -0.67(-1.71%) |
Apr 05, 2022 | 39.63 | 39.83 | 39.04 | 39.20 | 102,812 | -0.44(-1.11%) |
Apr 04, 2022 | 40.31 | 40.31 | 39.54 | 39.63 | 193,279 | -0.76(-1.88%) |
Apr 01, 2022 | 40.46 | 40.61 | 39.91 | 40.39 | 309,335 | +0.23(+0.58%) |
Mar 31, 2022 | 39.96 | 41.13 | 39.96 | 40.16 | 272,281 | -0.05(-0.13%) |
Mar 30, 2022 | 40.66 | 41.14 | 39.94 | 40.22 | 255,126 | -0.78(-1.90%) |
Mar 29, 2022 | 40.08 | 41.29 | 40.08 | 40.99 | 155,965 | +0.75(+1.87%) |
Mar 28, 2022 | 40.45 | 40.45 | 39.85 | 40.24 | 121,985 | -0.54(-1.32%) |
Mar 25, 2022 | 40.03 | 40.89 | 40.03 | 40.78 | 203,706 | +0.73(+1.83%) |
Mar 24, 2022 | 39.99 | 40.19 | 39.33 | 40.05 | 227,259 | +0.59(+1.50%) |
Mar 23, 2022 | 40.38 | 40.60 | 39.38 | 39.46 | 164,127 | -1.33(-3.27%) |
Mar 22, 2022 | 40.81 | 41.45 | 40.39 | 40.79 | 296,235 | +0.70(+1.74%) |
Mar 21, 2022 | 40.32 | 40.83 | 39.97 | 40.09 | 274,734 | -0.28(-0.69%) |
Mar 18, 2022 | 40.87 | 40.87 | 39.29 | 40.37 | 488,184 | -0.43(-1.05%) |
Mar 17, 2022 | 40.90 | 41.05 | 40.35 | 40.80 | 141,380 | -0.50(-1.21%) |
Mar 16, 2022 | 41.04 | 41.43 | 40.69 | 41.30 | 148,492 | +0.72(+1.76%) |
Mar 15, 2022 | 40.82 | 41.21 | 39.97 | 40.58 | 164,581 | -0.21(-0.53%) |
Mar 14, 2022 | 40.71 | 41.47 | 40.38 | 40.80 | 153,792 | +0.60(+1.49%) |
Mar 11, 2022 | 40.69 | 41.38 | 40.15 | 40.20 | 541,897 | -0.08(-0.20%) |
Mar 10, 2022 | 39.30 | 40.37 | 39.30 | 40.28 | 111,252 | +0.38(+0.94%) |
Mar 09, 2022 | 40.04 | 40.57 | 39.70 | 39.90 | 188,534 | +0.78(+1.99%) |
Mar 08, 2022 | 39.82 | 40.18 | 39.05 | 39.12 | 156,352 | -0.30(-0.77%) |
Mar 07, 2022 | 40.47 | 40.78 | 39.20 | 39.43 | 143,795 | -1.29(-3.16%) |
Mar 04, 2022 | 41.32 | 41.32 | 40.30 | 40.72 | 132,671 | -1.28(-3.04%) |
Mar 03, 2022 | 42.20 | 42.20 | 41.62 | 41.99 | 95,797 | -0.02(-0.04%) |
Mar 02, 2022 | 40.82 | 42.31 | 40.82 | 42.01 | 113,971 | +1.65(+4.08%) |