Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.47 | 38.68 | 38.36 | 38.37 | 337,522 | -0.39(-1.00%) |
May 27, 2022 | 38.07 | 38.76 | 38.07 | 38.76 | 15,757 | +0.79(+2.07%) |
May 26, 2022 | 37.61 | 38.10 | 37.61 | 37.97 | 26,593 | +0.55(+1.48%) |
May 25, 2022 | 37.26 | 37.54 | 37.06 | 37.42 | 25,304 | +0.20(+0.55%) |
May 24, 2022 | 36.96 | 37.31 | 36.70 | 37.22 | 29,562 | -0.11(-0.29%) |
May 23, 2022 | 36.94 | 37.35 | 36.91 | 37.32 | 9,576 | +0.66(+1.80%) |
May 20, 2022 | 36.66 | 36.85 | 35.80 | 36.66 | 305,334 | +0.27(+0.75%) |
May 19, 2022 | 36.44 | 36.68 | 36.26 | 36.39 | 26,816 | -0.41(-1.11%) |
May 18, 2022 | 37.81 | 37.83 | 36.69 | 36.80 | 53,681 | -1.44(-3.78%) |
May 17, 2022 | 38.23 | 38.25 | 37.97 | 38.25 | 23,341 | +0.48(+1.26%) |
May 16, 2022 | 37.61 | 38.01 | 37.54 | 37.77 | 308,290 | +0.04(+0.10%) |
May 13, 2022 | 37.34 | 37.75 | 37.31 | 37.73 | 29,678 | +0.72(+1.94%) |
May 12, 2022 | 36.81 | 37.07 | 36.48 | 37.01 | 21,560 | -0.02(-0.05%) |
May 11, 2022 | 37.37 | 37.85 | 36.99 | 37.03 | 34,030 | -0.44(-1.16%) |
May 10, 2022 | 37.93 | 37.93 | 37.22 | 37.47 | 228,609 | +0.14(+0.36%) |
May 09, 2022 | 37.73 | 37.79 | 37.22 | 37.33 | 32,942 | -0.92(-2.41%) |
May 06, 2022 | 38.08 | 38.46 | 37.81 | 38.25 | 142,223 | -0.14(-0.35%) |
May 05, 2022 | 39.11 | 39.16 | 38.05 | 38.39 | 259,879 | -1.14(-2.89%) |
May 04, 2022 | 38.44 | 39.60 | 38.35 | 39.53 | 28,771 | +1.11(+2.90%) |
May 03, 2022 | 38.35 | 38.67 | 38.31 | 38.42 | 24,687 | +0.08(+0.21%) |
May 02, 2022 | 38.24 | 38.34 | 37.68 | 38.34 | 30,606 | +0.11(+0.29%) |
Apr 29, 2022 | 39.29 | 39.29 | 38.16 | 38.23 | 31,815 | -1.42(-3.57%) |
Apr 28, 2022 | 39.09 | 39.75 | 38.89 | 39.64 | 224,811 | +1.01(+2.61%) |
Apr 27, 2022 | 38.68 | 39.09 | 38.63 | 38.63 | 19,676 | +0.04(+0.10%) |
Apr 26, 2022 | 39.44 | 39.44 | 38.59 | 38.59 | 24,996 | -1.05(-2.64%) |
Apr 25, 2022 | 39.24 | 39.64 | 38.82 | 39.64 | 22,433 | +0.27(+0.69%) |
Apr 22, 2022 | 40.43 | 40.43 | 39.37 | 39.37 | 18,896 | -1.11(-2.75%) |
Apr 21, 2022 | 41.09 | 41.30 | 40.44 | 40.48 | 51,843 | -0.43(-1.04%) |
Apr 20, 2022 | 41.03 | 41.07 | 40.79 | 40.91 | 27,024 | -0.08(-0.19%) |
Apr 19, 2022 | 40.74 | 41.05 | 40.74 | 40.99 | 14,218 | +0.52(+1.29%) |
Apr 18, 2022 | 40.40 | 40.65 | 40.33 | 40.47 | 16,065 | -0.09(-0.22%) |
Apr 14, 2022 | 40.99 | 40.99 | 40.55 | 40.55 | 11,271 | -0.49(-1.20%) |
Apr 13, 2022 | 40.76 | 41.11 | 40.72 | 41.05 | 20,763 | +0.27(+0.67%) |
Apr 12, 2022 | 41.15 | 41.26 | 40.66 | 40.78 | 22,076 | -0.18(-0.45%) |
Apr 11, 2022 | 41.32 | 41.32 | 40.92 | 40.96 | 20,503 | -0.61(-1.47%) |
Apr 08, 2022 | 41.50 | 41.74 | 41.50 | 41.57 | 21,425 | +0.03(+0.07%) |
Apr 07, 2022 | 41.20 | 41.73 | 41.19 | 41.54 | 21,468 | +0.27(+0.66%) |
Apr 06, 2022 | 41.06 | 41.39 | 40.96 | 41.27 | 30,170 | -0.09(-0.21%) |
Apr 05, 2022 | 41.60 | 41.78 | 41.30 | 41.36 | 136,641 | -0.38(-0.91%) |
Apr 04, 2022 | 41.33 | 41.74 | 41.33 | 41.74 | 36,681 | +0.33(+0.80%) |
Apr 01, 2022 | 41.29 | 41.41 | 41.11 | 41.41 | 21,887 | +0.20(+0.49%) |
Mar 31, 2022 | 41.76 | 41.76 | 41.20 | 41.20 | 169,915 | -0.45(-1.09%) |
Mar 30, 2022 | 41.86 | 41.88 | 41.60 | 41.66 | 23,637 | -0.24(-0.58%) |
Mar 29, 2022 | 41.94 | 41.96 | 41.60 | 41.90 | 95,283 | +0.41(+0.98%) |
Mar 28, 2022 | 41.19 | 41.49 | 41.06 | 41.49 | 17,416 | +0.35(+0.84%) |
Mar 25, 2022 | 41.08 | 41.25 | 40.93 | 41.15 | 204,470 | +0.16(+0.40%) |
Mar 24, 2022 | 40.63 | 40.98 | 40.59 | 40.98 | 126,360 | +0.53(+1.30%) |
Mar 23, 2022 | 40.79 | 40.79 | 40.46 | 40.46 | 178,131 | -0.51(-1.24%) |
Mar 22, 2022 | 40.67 | 41.00 | 40.67 | 40.96 | 13,041 | +0.35(+0.86%) |
Mar 21, 2022 | 40.53 | 40.82 | 40.44 | 40.62 | 18,765 | -0.02(-0.05%) |
Mar 18, 2022 | 40.17 | 40.63 | 40.09 | 40.63 | 28,021 | +0.44(+1.11%) |
Mar 17, 2022 | 39.83 | 40.19 | 39.65 | 40.19 | 76,778 | +0.44(+1.12%) |
Mar 16, 2022 | 39.51 | 39.76 | 39.01 | 39.75 | 686,864 | +0.52(+1.33%) |
Mar 15, 2022 | 38.64 | 39.26 | 38.64 | 39.23 | 1,131,624 | +0.86(+2.24%) |
Mar 14, 2022 | 38.61 | 38.89 | 38.34 | 38.37 | 224,972 | -0.09(-0.23%) |
Mar 11, 2022 | 39.08 | 39.08 | 38.44 | 38.45 | 102,728 | -0.34(-0.87%) |
Mar 10, 2022 | 38.60 | 38.88 | 38.49 | 38.79 | 20,580 | -0.22(-0.57%) |
Mar 09, 2022 | 38.95 | 39.17 | 38.78 | 39.01 | 10,902 | +0.76(+1.99%) |
Mar 08, 2022 | 38.66 | 39.00 | 38.25 | 38.25 | 177,250 | -0.42(-1.07%) |
Mar 07, 2022 | 39.40 | 39.40 | 38.66 | 38.66 | 10,273 | -0.85(-2.15%) |
Mar 04, 2022 | 39.33 | 39.56 | 39.09 | 39.51 | 58,077 | -0.21(-0.53%) |
Mar 03, 2022 | 40.09 | 40.09 | 39.58 | 39.73 | 9,108 | -0.03(-0.07%) |
Mar 02, 2022 | 39.45 | 39.88 | 39.32 | 39.76 | 19,019 | +0.65(+1.65%) |