Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.02 | 40.24 | 39.69 | 39.87 | 2,094,966 | +0.26(+0.65%) |
May 27, 2022 | 39.25 | 39.67 | 39.11 | 39.62 | 1,407,153 | +0.41(+1.05%) |
May 26, 2022 | 39.24 | 39.41 | 39.11 | 39.21 | 1,402,100 | +0.02(+0.06%) |
May 25, 2022 | 39.11 | 39.30 | 38.83 | 39.19 | 1,531,850 | +0.10(+0.26%) |
May 24, 2022 | 38.87 | 39.18 | 38.73 | 39.08 | 2,677,169 | +0.01(+0.04%) |
May 23, 2022 | 38.83 | 39.30 | 38.67 | 39.07 | 1,120,669 | +0.51(+1.33%) |
May 20, 2022 | 38.52 | 38.57 | 38.06 | 38.56 | 2,293,879 | +0.20(+0.52%) |
May 19, 2022 | 38.67 | 38.83 | 38.33 | 38.36 | 2,147,892 | -0.48(-1.23%) |
May 18, 2022 | 39.24 | 39.27 | 38.70 | 38.83 | 1,181,792 | -0.54(-1.38%) |
May 17, 2022 | 39.49 | 39.65 | 39.19 | 39.38 | 1,750,181 | -0.04(-0.09%) |
May 16, 2022 | 38.74 | 39.60 | 38.67 | 39.41 | 1,704,266 | +0.67(+1.72%) |
May 13, 2022 | 38.25 | 38.84 | 38.09 | 38.75 | 1,593,501 | +0.62(+1.63%) |
May 12, 2022 | 38.33 | 38.47 | 37.66 | 38.12 | 2,440,463 | -0.30(-0.78%) |
May 11, 2022 | 38.95 | 39.27 | 38.37 | 38.42 | 1,866,898 | -0.37(-0.94%) |
May 10, 2022 | 39.41 | 39.74 | 38.59 | 38.79 | 2,414,779 | -0.61(-1.54%) |
May 09, 2022 | 39.19 | 39.73 | 38.86 | 39.40 | 2,274,815 | -0.08(-0.20%) |
May 06, 2022 | 39.27 | 39.66 | 39.05 | 39.48 | 1,871,325 | +0.09(+0.22%) |
May 05, 2022 | 40.13 | 40.41 | 39.18 | 39.39 | 1,555,295 | -0.52(-1.30%) |
May 04, 2022 | 39.19 | 40.01 | 38.99 | 39.91 | 2,477,559 | +0.76(+1.95%) |
May 03, 2022 | 38.87 | 39.39 | 38.75 | 39.15 | 2,231,012 | +0.38(+0.98%) |
May 02, 2022 | 38.99 | 39.06 | 38.23 | 38.77 | 4,656,808 | -0.17(-0.43%) |
Apr 29, 2022 | 40.08 | 40.12 | 38.87 | 38.94 | 4,738,429 | -1.15(-2.87%) |
Apr 28, 2022 | 40.01 | 40.28 | 39.88 | 40.09 | 6,691,062 | -0.04(-0.11%) |
Apr 27, 2022 | 40.28 | 40.50 | 40.01 | 40.13 | 1,933,353 | -0.26(-0.65%) |
Apr 26, 2022 | 40.80 | 41.19 | 40.37 | 40.39 | 1,945,610 | -0.79(-1.92%) |
Apr 25, 2022 | 41.41 | 41.52 | 40.52 | 41.19 | 2,030,777 | -0.48(-1.14%) |
Apr 22, 2022 | 42.30 | 42.30 | 41.53 | 41.66 | 1,917,198 | -0.93(-2.18%) |
Apr 21, 2022 | 43.22 | 43.37 | 42.54 | 42.59 | 1,455,215 | -0.63(-1.46%) |
Apr 20, 2022 | 42.79 | 43.46 | 42.63 | 43.22 | 1,592,122 | +0.72(+1.69%) |
Apr 19, 2022 | 42.38 | 42.59 | 42.28 | 42.50 | 990,434 | +0.07(+0.17%) |
Apr 18, 2022 | 42.51 | 43.00 | 42.38 | 42.43 | 1,282,517 | -0.19(-0.45%) |
Apr 14, 2022 | 42.55 | 42.87 | 42.43 | 42.62 | 1,393,020 | +0.17(+0.40%) |
Apr 13, 2022 | 42.10 | 42.53 | 42.08 | 42.45 | 1,382,009 | +0.23(+0.56%) |
Apr 12, 2022 | 42.61 | 42.68 | 42.17 | 42.22 | 1,857,157 | -0.19(-0.45%) |
Apr 11, 2022 | 42.59 | 42.85 | 42.26 | 42.41 | 1,850,132 | -0.25(-0.58%) |
Apr 08, 2022 | 42.39 | 42.83 | 42.26 | 42.66 | 1,645,869 | +0.21(+0.50%) |
Apr 07, 2022 | 42.12 | 42.52 | 41.93 | 42.45 | 2,088,943 | +0.29(+0.69%) |
Apr 06, 2022 | 41.71 | 42.31 | 41.62 | 42.15 | 1,981,832 | +0.33(+0.79%) |
Apr 05, 2022 | 41.27 | 42.13 | 41.27 | 41.82 | 2,185,427 | +0.73(+1.78%) |
Apr 04, 2022 | 41.10 | 41.14 | 40.86 | 41.09 | 1,405,401 | -0.01(-0.04%) |
Apr 01, 2022 | 40.69 | 41.11 | 40.50 | 41.10 | 1,641,323 | +0.49(+1.21%) |
Mar 31, 2022 | 40.22 | 40.79 | 40.14 | 40.61 | 1,688,146 | +0.43(+1.08%) |
Mar 30, 2022 | 40.01 | 40.21 | 39.96 | 40.18 | 1,470,916 | +0.24(+0.61%) |
Mar 29, 2022 | 40.02 | 40.21 | 39.80 | 39.94 | 2,101,745 | -0.05(-0.13%) |
Mar 28, 2022 | 39.84 | 40.01 | 39.50 | 39.99 | 1,319,427 | +0.07(+0.18%) |
Mar 25, 2022 | 39.78 | 39.98 | 39.60 | 39.92 | 1,975,189 | +0.34(+0.85%) |
Mar 24, 2022 | 39.53 | 39.67 | 39.38 | 39.58 | 1,047,146 | +0.16(+0.41%) |
Mar 23, 2022 | 39.57 | 39.63 | 39.41 | 39.42 | 1,045,088 | -0.10(-0.26%) |
Mar 22, 2022 | 39.65 | 39.66 | 39.38 | 39.52 | 1,341,599 | -0.05(-0.13%) |
Mar 21, 2022 | 39.63 | 39.82 | 39.49 | 39.57 | 1,369,265 | +0.10(+0.24%) |
Mar 18, 2022 | 39.54 | 39.60 | 39.14 | 39.48 | 2,003,046 | -0.10(-0.24%) |
Mar 17, 2022 | 39.44 | 39.63 | 39.33 | 39.57 | 1,677,618 | +0.30(+0.76%) |
Mar 16, 2022 | 38.83 | 39.29 | 38.67 | 39.27 | 1,555,744 | +0.42(+1.09%) |
Mar 15, 2022 | 38.91 | 38.97 | 38.51 | 38.85 | 1,689,665 | +0.00(+0.00%) |
Mar 14, 2022 | 39.47 | 39.87 | 38.79 | 38.85 | 4,822,813 | -0.38(-0.97%) |
Mar 11, 2022 | 38.77 | 39.39 | 38.70 | 39.23 | 5,963,248 | +0.65(+1.68%) |
Mar 10, 2022 | 38.29 | 38.69 | 38.58 | 1,666,282 | +0.20(+0.52%) | |
Mar 09, 2022 | 38.31 | 38.65 | 37.93 | 38.39 | 4,439,615 | +0.26(+0.69%) |
Mar 08, 2022 | 39.38 | 39.49 | 38.09 | 38.12 | 3,827,188 | -1.34(-3.40%) |
Mar 07, 2022 | 39.54 | 40.02 | 39.40 | 39.47 | 2,837,772 | -0.26(-0.66%) |
Mar 04, 2022 | 38.51 | 39.76 | 38.48 | 39.73 | 2,642,449 | +0.85(+2.19%) |
Mar 03, 2022 | 38.36 | 38.99 | 38.31 | 38.88 | 3,428,532 | +0.53(+1.37%) |
Mar 02, 2022 | 37.55 | 38.38 | 37.55 | 38.35 | 2,394,038 | +0.97(+2.59%) |