Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.40 | 38.28 | 36.81 | 37.33 | 308,730 | -0.31(-0.84%) |
May 27, 2022 | 37.58 | 37.76 | 37.32 | 37.64 | 157,558 | +0.26(+0.69%) |
May 26, 2022 | 37.29 | 37.81 | 36.86 | 37.38 | 239,063 | +0.51(+1.38%) |
May 25, 2022 | 37.53 | 37.73 | 36.73 | 36.87 | 130,308 | -0.10(-0.28%) |
May 24, 2022 | 36.48 | 37.25 | 35.88 | 36.98 | 181,534 | +0.49(+1.35%) |
May 23, 2022 | 36.69 | 37.06 | 36.32 | 36.49 | 168,238 | +0.32(+0.90%) |
May 20, 2022 | 36.63 | 36.63 | 35.43 | 36.16 | 142,228 | -0.11(-0.31%) |
May 19, 2022 | 36.39 | 37.12 | 36.21 | 36.27 | 221,279 | -0.60(-1.63%) |
May 18, 2022 | 37.37 | 37.75 | 36.37 | 36.87 | 196,308 | -1.04(-2.74%) |
May 17, 2022 | 36.72 | 38.26 | 36.68 | 37.91 | 140,717 | +2.03(+5.65%) |
May 16, 2022 | 36.03 | 36.32 | 35.64 | 35.88 | 122,778 | -0.44(-1.22%) |
May 13, 2022 | 36.30 | 37.02 | 36.11 | 36.33 | 175,947 | +0.35(+0.98%) |
May 12, 2022 | 35.37 | 36.36 | 34.97 | 35.98 | 118,734 | +0.31(+0.88%) |
May 11, 2022 | 35.58 | 36.54 | 35.53 | 35.66 | 127,339 | +0.19(+0.52%) |
May 10, 2022 | 36.90 | 38.55 | 35.35 | 35.48 | 182,417 | -1.22(-3.33%) |
May 09, 2022 | 36.22 | 37.09 | 35.87 | 36.70 | 166,802 | +0.28(+0.76%) |
May 06, 2022 | 36.56 | 37.05 | 35.87 | 36.42 | 141,172 | -0.23(-0.63%) |
May 05, 2022 | 37.63 | 38.29 | 36.20 | 36.65 | 205,641 | -2.18(-5.60%) |
May 04, 2022 | 37.98 | 39.06 | 37.49 | 38.83 | 135,717 | +0.85(+2.25%) |
May 03, 2022 | 37.57 | 38.18 | 37.13 | 37.97 | 228,009 | +0.31(+0.83%) |
May 02, 2022 | 37.28 | 38.22 | 37.05 | 37.66 | 158,950 | +0.40(+1.08%) |
Apr 29, 2022 | 36.95 | 37.84 | 36.95 | 37.26 | 211,521 | +0.12(+0.32%) |
Apr 28, 2022 | 37.73 | 37.73 | 37.00 | 37.14 | 143,625 | +0.03(+0.07%) |
Apr 27, 2022 | 38.49 | 38.51 | 36.80 | 37.11 | 279,699 | -1.64(-4.24%) |
Apr 26, 2022 | 37.96 | 39.47 | 37.81 | 38.75 | 308,312 | -1.94(-4.76%) |
Apr 25, 2022 | 40.57 | 40.99 | 39.42 | 40.69 | 263,256 | -0.03(-0.07%) |
Apr 22, 2022 | 41.71 | 41.71 | 40.54 | 40.72 | 155,087 | -0.99(-2.38%) |
Apr 21, 2022 | 42.17 | 42.58 | 41.48 | 41.71 | 132,941 | -0.07(-0.18%) |
Apr 20, 2022 | 41.82 | 42.41 | 41.66 | 41.78 | 87,895 | -0.04(-0.09%) |
Apr 19, 2022 | 41.06 | 42.00 | 40.96 | 41.82 | 141,858 | +1.09(+2.68%) |
Apr 18, 2022 | 40.68 | 41.10 | 40.41 | 40.73 | 100,314 | -0.13(-0.31%) |
Apr 14, 2022 | 41.81 | 42.30 | 40.81 | 40.85 | 108,894 | -1.06(-2.52%) |
Apr 13, 2022 | 41.63 | 42.20 | 41.50 | 41.91 | 103,045 | +0.28(+0.66%) |
Apr 12, 2022 | 42.01 | 42.94 | 41.33 | 41.63 | 145,373 | -0.40(-0.96%) |
Apr 11, 2022 | 41.81 | 42.86 | 41.62 | 42.04 | 137,977 | +0.26(+0.62%) |
Apr 08, 2022 | 41.79 | 42.10 | 41.42 | 41.78 | 101,865 | +0.14(+0.33%) |
Apr 07, 2022 | 41.84 | 42.07 | 40.84 | 41.64 | 113,989 | +0.02(+0.04%) |
Apr 06, 2022 | 41.94 | 42.25 | 41.35 | 41.63 | 157,047 | -0.35(-0.83%) |
Apr 05, 2022 | 42.45 | 42.77 | 41.91 | 41.97 | 297,766 | -0.24(-0.57%) |
Apr 04, 2022 | 42.75 | 42.75 | 41.66 | 42.21 | 123,425 | -0.51(-1.20%) |
Apr 01, 2022 | 43.78 | 43.78 | 42.34 | 42.73 | 188,166 | -0.76(-1.75%) |
Mar 31, 2022 | 43.88 | 44.36 | 43.19 | 43.49 | 169,429 | -0.30(-0.69%) |
Mar 30, 2022 | 45.65 | 45.99 | 43.52 | 43.79 | 114,335 | -1.90(-4.16%) |
Mar 29, 2022 | 44.89 | 45.91 | 44.62 | 45.69 | 237,229 | +1.13(+2.53%) |
Mar 28, 2022 | 44.53 | 44.56 | 43.64 | 44.56 | 106,030 | -0.11(-0.25%) |
Mar 25, 2022 | 43.97 | 44.95 | 43.97 | 44.67 | 84,440 | +0.73(+1.65%) |
Mar 24, 2022 | 43.67 | 43.97 | 43.04 | 43.95 | 155,520 | +0.62(+1.44%) |
Mar 23, 2022 | 45.95 | 46.23 | 43.27 | 43.32 | 193,901 | -2.77(-6.01%) |
Mar 22, 2022 | 45.76 | 46.53 | 45.59 | 46.10 | 99,259 | +0.73(+1.60%) |
Mar 21, 2022 | 45.93 | 46.43 | 44.90 | 45.37 | 134,564 | -0.39(-0.86%) |
Mar 18, 2022 | 46.81 | 46.81 | 44.61 | 45.76 | 714,253 | -1.36(-2.88%) |
Mar 17, 2022 | 46.87 | 47.79 | 46.68 | 47.12 | 188,842 | -0.21(-0.45%) |
Mar 16, 2022 | 46.86 | 47.97 | 46.43 | 47.33 | 297,827 | +0.68(+1.46%) |
Mar 15, 2022 | 46.79 | 47.50 | 45.13 | 46.66 | 213,015 | -0.01(-0.02%) |
Mar 14, 2022 | 46.87 | 48.08 | 46.54 | 46.66 | 215,508 | +0.39(+0.85%) |
Mar 11, 2022 | 45.72 | 47.16 | 45.72 | 46.27 | 339,988 | +0.64(+1.41%) |
Mar 10, 2022 | 44.56 | 45.67 | 44.15 | 45.63 | 390,932 | +0.75(+1.68%) |
Mar 09, 2022 | 45.60 | 46.18 | 44.68 | 44.87 | 374,279 | +0.23(+0.51%) |
Mar 08, 2022 | 46.01 | 47.10 | 44.53 | 44.64 | 280,045 | -1.16(-2.53%) |
Mar 07, 2022 | 46.22 | 46.86 | 45.67 | 45.80 | 233,903 | -0.66(-1.42%) |
Mar 04, 2022 | 47.10 | 47.33 | 46.11 | 46.46 | 187,552 | -1.27(-2.65%) |
Mar 03, 2022 | 47.47 | 48.34 | 47.12 | 47.73 | 230,771 | +0.31(+0.66%) |
Mar 02, 2022 | 46.08 | 48.46 | 46.08 | 47.42 | 214,143 | +1.57(+3.42%) |