Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.07 | 38.82 | 37.95 | 38.54 | 629,794 | -0.47(-1.21%) |
May 27, 2022 | 38.56 | 39.02 | 38.41 | 39.02 | 484,549 | +0.52(+1.35%) |
May 26, 2022 | 37.89 | 38.71 | 37.89 | 38.50 | 702,402 | +0.81(+2.16%) |
May 25, 2022 | 37.18 | 38.08 | 37.18 | 37.68 | 790,812 | +0.36(+0.97%) |
May 24, 2022 | 37.27 | 37.50 | 36.59 | 37.32 | 960,718 | -0.13(-0.35%) |
May 23, 2022 | 37.37 | 37.90 | 37.15 | 37.45 | 819,701 | +0.85(+2.33%) |
May 20, 2022 | 36.50 | 37.05 | 35.87 | 36.60 | 1,107,920 | +0.31(+0.87%) |
May 19, 2022 | 36.15 | 37.30 | 36.15 | 36.29 | 1,318,815 | -0.41(-1.11%) |
May 18, 2022 | 36.87 | 37.39 | 36.54 | 36.69 | 1,079,649 | -0.53(-1.42%) |
May 17, 2022 | 36.02 | 37.43 | 36.02 | 37.22 | 931,108 | +1.83(+5.18%) |
May 16, 2022 | 35.20 | 35.89 | 34.88 | 35.39 | 958,015 | -0.16(-0.44%) |
May 13, 2022 | 35.42 | 36.10 | 35.31 | 35.55 | 891,791 | +0.31(+0.89%) |
May 12, 2022 | 35.27 | 35.43 | 34.45 | 35.23 | 1,052,252 | +0.00(+0.00%) |
May 11, 2022 | 35.63 | 36.44 | 35.15 | 35.23 | 1,008,232 | -0.27(-0.76%) |
May 10, 2022 | 35.81 | 36.43 | 34.65 | 35.50 | 1,601,437 | -0.08(-0.23%) |
May 09, 2022 | 35.53 | 36.21 | 35.39 | 35.58 | 1,455,325 | -1.07(-2.93%) |
May 06, 2022 | 36.75 | 37.18 | 36.21 | 36.66 | 1,422,303 | -0.20(-0.55%) |
May 05, 2022 | 36.81 | 37.15 | 36.08 | 36.86 | 1,066,988 | -0.59(-1.58%) |
May 04, 2022 | 36.31 | 37.66 | 36.25 | 37.45 | 923,774 | +1.05(+2.87%) |
May 03, 2022 | 35.86 | 36.65 | 35.35 | 36.41 | 939,695 | +0.94(+2.66%) |
May 02, 2022 | 34.84 | 35.51 | 34.51 | 35.46 | 591,650 | +0.73(+2.10%) |
Apr 29, 2022 | 36.02 | 36.21 | 34.50 | 34.73 | 833,197 | -1.23(-3.42%) |
Apr 28, 2022 | 36.36 | 36.55 | 35.41 | 35.96 | 948,820 | -0.05(-0.13%) |
Apr 27, 2022 | 35.63 | 36.39 | 35.47 | 36.01 | 890,052 | +0.34(+0.96%) |
Apr 26, 2022 | 36.33 | 36.53 | 35.22 | 35.67 | 1,379,829 | -1.30(-3.53%) |
Apr 25, 2022 | 36.60 | 37.21 | 35.65 | 36.97 | 1,817,242 | -0.67(-1.77%) |
Apr 22, 2022 | 38.00 | 38.85 | 37.63 | 37.64 | 1,326,726 | -0.29(-0.76%) |
Apr 21, 2022 | 40.65 | 41.35 | 37.90 | 37.92 | 1,849,641 | -2.67(-6.59%) |
Apr 20, 2022 | 41.08 | 41.34 | 40.55 | 40.60 | 1,109,266 | +0.03(+0.07%) |
Apr 19, 2022 | 39.74 | 40.73 | 39.58 | 40.57 | 1,048,079 | +1.21(+3.08%) |
Apr 18, 2022 | 38.83 | 39.71 | 38.83 | 39.36 | 835,224 | +0.31(+0.81%) |
Apr 14, 2022 | 39.36 | 39.91 | 38.94 | 39.04 | 891,875 | -0.50(-1.26%) |
Apr 13, 2022 | 39.18 | 39.77 | 38.90 | 39.54 | 870,856 | +0.12(+0.31%) |
Apr 12, 2022 | 39.55 | 40.18 | 39.23 | 39.42 | 1,026,868 | -0.12(-0.30%) |
Apr 11, 2022 | 38.70 | 39.94 | 38.70 | 39.54 | 1,303,173 | +0.76(+1.97%) |
Apr 08, 2022 | 38.76 | 39.48 | 38.62 | 38.78 | 1,347,660 | +0.23(+0.60%) |
Apr 07, 2022 | 39.37 | 39.67 | 38.11 | 38.55 | 1,300,964 | -0.74(-1.87%) |
Apr 06, 2022 | 39.23 | 39.70 | 39.09 | 39.29 | 1,511,505 | -0.34(-0.86%) |
Apr 05, 2022 | 40.48 | 40.97 | 39.58 | 39.63 | 1,419,062 | -1.00(-2.47%) |
Apr 04, 2022 | 40.21 | 40.73 | 39.30 | 40.63 | 1,791,627 | +0.27(+0.66%) |
Apr 01, 2022 | 40.83 | 41.23 | 40.13 | 40.36 | 1,658,731 | -0.07(-0.18%) |
Mar 31, 2022 | 40.90 | 41.42 | 40.37 | 40.44 | 1,013,336 | -0.51(-1.24%) |
Mar 30, 2022 | 41.98 | 42.18 | 40.40 | 40.94 | 1,137,600 | -1.05(-2.50%) |
Mar 29, 2022 | 41.73 | 42.06 | 41.08 | 41.99 | 1,312,481 | +0.98(+2.40%) |
Mar 28, 2022 | 40.88 | 41.03 | 39.95 | 41.01 | 1,548,668 | -0.19(-0.47%) |
Mar 25, 2022 | 39.06 | 41.22 | 39.06 | 41.20 | 1,648,305 | +2.12(+5.44%) |
Mar 24, 2022 | 38.42 | 39.18 | 38.06 | 39.07 | 940,017 | +1.00(+2.63%) |
Mar 23, 2022 | 39.28 | 39.57 | 38.01 | 38.07 | 882,799 | -1.65(-4.15%) |
Mar 22, 2022 | 39.80 | 40.33 | 39.47 | 39.72 | 793,293 | +0.44(+1.12%) |
Mar 21, 2022 | 40.15 | 40.37 | 38.74 | 39.28 | 894,295 | -0.61(-1.52%) |
Mar 18, 2022 | 39.17 | 39.92 | 38.33 | 39.88 | 2,425,495 | +0.59(+1.50%) |
Mar 17, 2022 | 39.40 | 39.68 | 38.89 | 39.30 | 707,008 | -0.72(-1.79%) |
Mar 16, 2022 | 39.14 | 40.12 | 39.01 | 40.01 | 1,342,520 | +1.33(+3.45%) |
Mar 15, 2022 | 39.08 | 39.52 | 38.33 | 38.68 | 667,902 | -0.10(-0.26%) |
Mar 14, 2022 | 39.04 | 39.62 | 38.63 | 38.78 | 701,431 | +0.46(+1.20%) |
Mar 11, 2022 | 38.41 | 38.86 | 38.06 | 38.32 | 657,418 | +0.29(+0.75%) |
Mar 10, 2022 | 37.43 | 38.26 | 37.38 | 38.03 | 531,402 | +0.04(+0.10%) |
Mar 09, 2022 | 37.98 | 38.61 | 37.81 | 38.00 | 711,065 | +1.22(+3.33%) |
Mar 08, 2022 | 37.35 | 37.91 | 36.55 | 36.77 | 932,568 | -0.08(-0.22%) |
Mar 07, 2022 | 37.93 | 38.20 | 36.86 | 36.86 | 899,387 | -1.28(-3.35%) |
Mar 04, 2022 | 39.17 | 39.46 | 37.78 | 38.14 | 963,889 | -1.96(-4.89%) |
Mar 03, 2022 | 40.31 | 40.46 | 39.53 | 40.10 | 667,370 | -0.11(-0.27%) |
Mar 02, 2022 | 39.05 | 40.59 | 38.77 | 40.21 | 1,609,472 | +1.69(+4.39%) |