Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.68 | 38.07 | 37.15 | 37.72 | 66,536 | -0.24(-0.62%) |
May 27, 2022 | 38.12 | 38.12 | 37.74 | 37.96 | 31,227 | +0.17(+0.46%) |
May 26, 2022 | 37.01 | 38.32 | 36.95 | 37.78 | 29,763 | +1.20(+3.27%) |
May 25, 2022 | 36.57 | 36.80 | 36.41 | 36.59 | 22,197 | +0.19(+0.52%) |
May 24, 2022 | 36.05 | 36.43 | 35.34 | 36.40 | 15,006 | +0.36(+1.01%) |
May 23, 2022 | 35.94 | 36.27 | 35.86 | 36.03 | 21,246 | +0.44(+1.25%) |
May 20, 2022 | 35.81 | 35.81 | 35.22 | 35.59 | 23,145 | +0.05(+0.13%) |
May 19, 2022 | 36.09 | 36.09 | 35.35 | 35.54 | 28,204 | -0.16(-0.46%) |
May 18, 2022 | 35.85 | 35.85 | 35.32 | 35.71 | 28,101 | -0.57(-1.58%) |
May 17, 2022 | 35.55 | 36.54 | 35.55 | 36.28 | 26,678 | +1.16(+3.31%) |
May 16, 2022 | 35.63 | 35.63 | 34.87 | 35.12 | 25,071 | -0.55(-1.55%) |
May 13, 2022 | 36.54 | 36.60 | 35.65 | 35.67 | 31,263 | -0.67(-1.85%) |
May 12, 2022 | 36.97 | 37.10 | 35.88 | 36.34 | 21,808 | -0.64(-1.72%) |
May 11, 2022 | 37.29 | 37.76 | 36.92 | 36.98 | 24,071 | -0.14(-0.37%) |
May 10, 2022 | 37.24 | 37.63 | 36.98 | 37.11 | 27,212 | +0.47(+1.29%) |
May 09, 2022 | 36.54 | 36.98 | 36.35 | 36.64 | 31,079 | -0.06(-0.17%) |
May 06, 2022 | 36.20 | 36.90 | 36.01 | 36.70 | 27,647 | +0.55(+1.53%) |
May 05, 2022 | 36.98 | 36.98 | 35.94 | 36.15 | 23,136 | -1.08(-2.90%) |
May 04, 2022 | 36.79 | 37.23 | 36.59 | 37.23 | 13,904 | +0.78(+2.14%) |
May 03, 2022 | 35.71 | 37.04 | 35.71 | 36.45 | 37,038 | +0.74(+2.06%) |
May 02, 2022 | 36.31 | 36.70 | 35.18 | 35.72 | 64,175 | -0.65(-1.80%) |
Apr 29, 2022 | 37.49 | 37.66 | 36.34 | 36.37 | 25,688 | -0.95(-2.55%) |
Apr 28, 2022 | 36.66 | 37.52 | 36.66 | 37.32 | 26,728 | +0.83(+2.26%) |
Apr 27, 2022 | 37.09 | 37.58 | 36.48 | 36.50 | 32,125 | -0.55(-1.49%) |
Apr 26, 2022 | 38.64 | 38.65 | 37.04 | 37.05 | 33,249 | -1.68(-4.34%) |
Apr 25, 2022 | 38.91 | 39.21 | 38.22 | 38.73 | 24,003 | -0.16(-0.42%) |
Apr 22, 2022 | 39.67 | 39.67 | 38.89 | 38.89 | 19,845 | -0.62(-1.56%) |
Apr 21, 2022 | 39.67 | 40.17 | 39.26 | 39.51 | 26,167 | -0.18(-0.46%) |
Apr 20, 2022 | 39.05 | 39.80 | 39.05 | 39.69 | 30,816 | +0.87(+2.24%) |
Apr 19, 2022 | 38.20 | 38.89 | 38.20 | 38.82 | 18,169 | +0.69(+1.81%) |
Apr 18, 2022 | 38.25 | 38.40 | 37.95 | 38.13 | 22,436 | -0.05(-0.12%) |
Apr 14, 2022 | 38.59 | 38.59 | 38.12 | 38.17 | 23,451 | -0.31(-0.80%) |
Apr 13, 2022 | 38.32 | 38.71 | 38.05 | 38.48 | 17,946 | +0.36(+0.95%) |
Apr 12, 2022 | 38.33 | 38.57 | 38.08 | 38.12 | 19,333 | -0.14(-0.36%) |
Apr 11, 2022 | 37.61 | 38.65 | 37.61 | 38.26 | 18,120 | +0.34(+0.89%) |
Apr 08, 2022 | 37.41 | 37.94 | 37.41 | 37.92 | 19,609 | +0.26(+0.70%) |
Apr 07, 2022 | 38.10 | 38.10 | 37.55 | 37.66 | 15,044 | -0.55(-1.45%) |
Apr 06, 2022 | 38.76 | 38.76 | 38.08 | 38.21 | 17,173 | -0.52(-1.34%) |
Apr 05, 2022 | 39.21 | 39.21 | 38.58 | 38.73 | 18,356 | -0.48(-1.23%) |
Apr 04, 2022 | 39.66 | 39.66 | 39.01 | 39.21 | 22,598 | -0.47(-1.19%) |
Apr 01, 2022 | 39.60 | 39.77 | 39.26 | 39.68 | 18,917 | +0.14(+0.34%) |
Mar 31, 2022 | 39.77 | 39.82 | 39.48 | 39.55 | 18,154 | -0.25(-0.62%) |
Mar 30, 2022 | 40.66 | 40.66 | 39.49 | 39.79 | 17,503 | -0.73(-1.79%) |
Mar 29, 2022 | 41.22 | 41.22 | 40.38 | 40.52 | 22,585 | -0.32(-0.78%) |
Mar 28, 2022 | 41.54 | 41.54 | 40.73 | 40.83 | 14,814 | -0.69(-1.66%) |
Mar 25, 2022 | 41.32 | 42.05 | 41.21 | 41.52 | 24,279 | +0.36(+0.88%) |
Mar 24, 2022 | 41.21 | 41.35 | 40.89 | 41.16 | 11,847 | +0.04(+0.09%) |
Mar 23, 2022 | 41.84 | 41.84 | 40.89 | 41.12 | 19,645 | -0.72(-1.71%) |
Mar 22, 2022 | 40.93 | 42.13 | 40.93 | 41.84 | 32,135 | +1.00(+2.44%) |
Mar 21, 2022 | 40.66 | 41.08 | 40.23 | 40.84 | 28,274 | +0.19(+0.47%) |
Mar 18, 2022 | 40.81 | 40.99 | 39.94 | 40.65 | 58,392 | -0.19(-0.47%) |
Mar 17, 2022 | 40.74 | 41.09 | 40.46 | 40.84 | 21,411 | -0.03(-0.07%) |
Mar 16, 2022 | 40.87 | 41.14 | 40.58 | 40.87 | 24,359 | +0.20(+0.49%) |
Mar 15, 2022 | 40.90 | 40.93 | 40.41 | 40.67 | 17,885 | +0.05(+0.13%) |
Mar 14, 2022 | 40.28 | 40.74 | 40.21 | 40.62 | 25,904 | +0.74(+1.87%) |
Mar 11, 2022 | 40.09 | 40.53 | 39.84 | 39.87 | 25,726 | -0.14(-0.34%) |
Mar 10, 2022 | 39.76 | 40.04 | 39.35 | 40.01 | 21,133 | +0.12(+0.30%) |
Mar 09, 2022 | 40.25 | 40.49 | 39.69 | 39.89 | 18,322 | +0.24(+0.60%) |
Mar 08, 2022 | 40.23 | 40.23 | 39.52 | 39.65 | 29,466 | +0.12(+0.30%) |
Mar 07, 2022 | 40.06 | 40.20 | 39.29 | 39.54 | 27,936 | -0.46(-1.15%) |
Mar 04, 2022 | 40.33 | 40.70 | 39.60 | 40.00 | 21,835 | -0.82(-2.00%) |
Mar 03, 2022 | 40.79 | 40.81 | 40.36 | 40.81 | 28,054 | +0.19(+0.46%) |
Mar 02, 2022 | 39.62 | 40.81 | 39.48 | 40.63 | 30,245 | +1.38(+3.53%) |