Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.95 | 39.09 | 37.78 | 38.17 | 38,624 | -1.30(-3.29%) |
May 27, 2022 | 39.33 | 39.65 | 39.25 | 39.46 | 8,392 | +0.82(+2.11%) |
May 26, 2022 | 36.86 | 39.04 | 36.86 | 38.65 | 46,207 | +1.94(+5.30%) |
May 25, 2022 | 37.21 | 37.54 | 36.50 | 36.70 | 19,197 | +0.04(+0.11%) |
May 24, 2022 | 35.72 | 36.95 | 35.36 | 36.67 | 25,467 | -0.12(-0.32%) |
May 23, 2022 | 37.02 | 37.42 | 36.61 | 36.78 | 11,662 | +0.27(+0.75%) |
May 20, 2022 | 37.17 | 37.17 | 35.60 | 36.51 | 40,222 | -0.29(-0.80%) |
May 19, 2022 | 36.67 | 37.57 | 36.56 | 36.80 | 45,081 | -0.34(-0.93%) |
May 18, 2022 | 39.02 | 39.88 | 36.60 | 37.15 | 76,458 | -2.91(-7.26%) |
May 17, 2022 | 39.14 | 40.27 | 38.94 | 40.05 | 27,311 | +1.60(+4.16%) |
May 16, 2022 | 39.31 | 39.42 | 38.38 | 38.45 | 19,481 | -0.85(-2.17%) |
May 13, 2022 | 39.36 | 40.18 | 39.19 | 39.31 | 23,715 | +0.35(+0.91%) |
May 12, 2022 | 39.01 | 39.80 | 38.38 | 38.95 | 43,471 | -0.31(-0.80%) |
May 11, 2022 | 38.95 | 39.68 | 38.67 | 39.27 | 56,864 | +0.31(+0.81%) |
May 10, 2022 | 39.48 | 39.68 | 38.33 | 38.95 | 42,329 | -0.19(-0.48%) |
May 09, 2022 | 38.62 | 39.42 | 38.31 | 39.14 | 53,344 | +0.03(+0.08%) |
May 06, 2022 | 39.60 | 39.85 | 38.78 | 39.11 | 37,225 | -0.72(-1.80%) |
May 05, 2022 | 41.02 | 41.02 | 39.23 | 39.83 | 59,570 | -1.68(-4.05%) |
May 04, 2022 | 41.04 | 41.54 | 40.31 | 41.51 | 46,403 | +0.25(+0.59%) |
May 03, 2022 | 40.76 | 41.51 | 40.71 | 41.26 | 54,094 | +0.09(+0.21%) |
May 02, 2022 | 42.20 | 42.87 | 40.44 | 41.17 | 69,574 | -1.26(-2.98%) |
Apr 29, 2022 | 45.10 | 45.30 | 42.28 | 42.44 | 79,132 | -3.23(-7.08%) |
Apr 28, 2022 | 44.09 | 46.23 | 43.12 | 45.67 | 92,765 | +6.80(+17.49%) |
Apr 27, 2022 | 39.24 | 39.67 | 38.68 | 38.87 | 46,159 | -0.17(-0.43%) |
Apr 26, 2022 | 39.84 | 40.41 | 39.02 | 39.04 | 34,333 | -1.18(-2.92%) |
Apr 25, 2022 | 40.04 | 40.41 | 39.02 | 40.21 | 49,021 | -0.09(-0.22%) |
Apr 22, 2022 | 40.13 | 40.96 | 40.13 | 40.30 | 26,158 | +0.20(+0.49%) |
Apr 21, 2022 | 40.80 | 40.80 | 39.55 | 40.11 | 73,982 | -0.25(-0.63%) |
Apr 20, 2022 | 40.10 | 41.31 | 40.10 | 40.36 | 19,680 | +0.65(+1.63%) |
Apr 19, 2022 | 39.35 | 39.97 | 38.99 | 39.71 | 32,605 | +0.44(+1.12%) |
Apr 18, 2022 | 41.02 | 41.02 | 39.16 | 39.27 | 21,938 | -1.90(-4.62%) |
Apr 14, 2022 | 39.74 | 41.59 | 39.65 | 41.17 | 67,149 | +1.58(+3.98%) |
Apr 13, 2022 | 39.16 | 39.68 | 39.09 | 39.60 | 87,348 | +0.40(+1.02%) |
Apr 12, 2022 | 39.54 | 40.18 | 39.11 | 39.19 | 39,000 | +0.25(+0.63%) |
Apr 11, 2022 | 39.38 | 39.68 | 38.85 | 38.95 | 108,020 | -0.46(-1.17%) |
Apr 08, 2022 | 40.89 | 40.89 | 39.21 | 39.41 | 32,372 | -1.38(-3.39%) |
Apr 07, 2022 | 40.98 | 40.98 | 39.78 | 40.79 | 44,561 | -0.07(-0.17%) |
Apr 06, 2022 | 41.55 | 41.55 | 40.77 | 40.86 | 47,335 | -0.70(-1.67%) |
Apr 05, 2022 | 43.86 | 44.00 | 41.46 | 41.56 | 61,181 | -2.05(-4.70%) |
Apr 04, 2022 | 45.05 | 45.42 | 43.35 | 43.60 | 36,759 | -1.19(-2.65%) |
Apr 01, 2022 | 45.21 | 45.21 | 43.98 | 44.79 | 30,580 | -0.37(-0.82%) |
Mar 31, 2022 | 45.34 | 46.04 | 45.00 | 45.16 | 72,276 | +0.05(+0.11%) |
Mar 30, 2022 | 45.08 | 46.01 | 45.04 | 45.11 | 94,590 | -0.19(-0.41%) |
Mar 29, 2022 | 44.82 | 45.94 | 44.82 | 45.30 | 32,982 | +0.78(+1.76%) |
Mar 28, 2022 | 43.88 | 44.51 | 43.13 | 44.51 | 80,639 | +0.79(+1.82%) |
Mar 25, 2022 | 44.32 | 44.39 | 43.51 | 43.72 | 34,018 | -0.86(-1.93%) |
Mar 24, 2022 | 44.62 | 44.94 | 44.23 | 44.58 | 38,408 | +0.49(+1.11%) |
Mar 23, 2022 | 44.85 | 45.16 | 44.06 | 44.09 | 26,659 | -1.07(-2.37%) |
Mar 22, 2022 | 45.36 | 46.32 | 45.13 | 45.16 | 45,601 | +0.44(+0.99%) |
Mar 21, 2022 | 45.13 | 45.65 | 44.42 | 44.72 | 41,774 | -0.79(-1.74%) |
Mar 18, 2022 | 44.70 | 45.52 | 43.50 | 45.51 | 75,296 | +0.81(+1.82%) |
Mar 17, 2022 | 43.84 | 45.08 | 43.84 | 44.70 | 28,755 | +0.50(+1.13%) |
Mar 16, 2022 | 43.52 | 44.34 | 43.49 | 44.20 | 36,972 | +1.29(+3.01%) |
Mar 15, 2022 | 42.89 | 43.77 | 42.56 | 42.91 | 36,101 | +0.43(+1.01%) |
Mar 14, 2022 | 42.37 | 43.21 | 42.11 | 42.48 | 57,590 | +0.05(+0.12%) |
Mar 11, 2022 | 44.39 | 44.39 | 42.34 | 42.43 | 60,450 | -1.96(-4.41%) |
Mar 10, 2022 | 45.23 | 45.76 | 42.42 | 44.39 | 104,727 | -3.45(-7.21%) |
Mar 09, 2022 | 47.52 | 49.12 | 47.52 | 47.84 | 35,699 | +1.15(+2.46%) |
Mar 08, 2022 | 46.06 | 47.39 | 46.06 | 46.69 | 24,037 | +0.82(+1.79%) |
Mar 07, 2022 | 47.18 | 47.18 | 45.74 | 45.87 | 23,080 | -1.07(-2.28%) |
Mar 04, 2022 | 46.67 | 46.94 | 46.13 | 46.94 | 22,423 | -0.07(-0.15%) |
Mar 03, 2022 | 47.51 | 47.51 | 46.75 | 47.00 | 15,506 | -0.12(-0.25%) |
Mar 02, 2022 | 45.53 | 47.23 | 45.53 | 47.12 | 20,928 | +1.99(+4.41%) |