Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.57 | 39.81 | 39.01 | 39.48 | 413,442 | -0.50(-1.26%) |
May 27, 2022 | 38.64 | 40.01 | 38.64 | 39.98 | 329,545 | +1.27(+3.28%) |
May 26, 2022 | 38.15 | 39.05 | 38.15 | 38.71 | 302,857 | +1.04(+2.75%) |
May 25, 2022 | 36.57 | 38.23 | 36.34 | 37.67 | 348,095 | +0.82(+2.24%) |
May 24, 2022 | 37.72 | 37.78 | 36.34 | 36.85 | 268,225 | -1.44(-3.75%) |
May 23, 2022 | 38.82 | 38.94 | 38.05 | 38.28 | 182,867 | -0.20(-0.53%) |
May 20, 2022 | 38.94 | 39.08 | 37.49 | 38.49 | 395,030 | +0.06(+0.15%) |
May 19, 2022 | 39.27 | 39.29 | 38.40 | 38.43 | 256,079 | -1.34(-3.37%) |
May 18, 2022 | 40.98 | 41.25 | 39.05 | 39.77 | 410,930 | -1.91(-4.58%) |
May 17, 2022 | 41.51 | 41.90 | 41.00 | 41.68 | 227,810 | +0.75(+1.82%) |
May 16, 2022 | 40.93 | 41.16 | 40.21 | 40.93 | 212,979 | -0.34(-0.82%) |
May 13, 2022 | 40.11 | 41.29 | 39.97 | 41.27 | 278,951 | +1.45(+3.63%) |
May 12, 2022 | 38.45 | 40.47 | 38.45 | 39.83 | 332,179 | +1.13(+2.93%) |
May 11, 2022 | 39.48 | 40.59 | 38.64 | 38.69 | 308,883 | -0.47(-1.19%) |
May 10, 2022 | 39.92 | 40.59 | 38.81 | 39.16 | 411,038 | -0.30(-0.76%) |
May 09, 2022 | 38.56 | 40.19 | 38.50 | 39.46 | 346,436 | +0.25(+0.64%) |
May 06, 2022 | 39.93 | 40.07 | 38.47 | 39.21 | 386,992 | -1.02(-2.53%) |
May 05, 2022 | 41.71 | 41.89 | 39.55 | 40.22 | 579,302 | -1.65(-3.94%) |
May 04, 2022 | 41.90 | 42.12 | 40.49 | 41.87 | 392,103 | -0.11(-0.25%) |
May 03, 2022 | 40.84 | 42.93 | 40.56 | 41.98 | 921,585 | +0.90(+2.20%) |
May 02, 2022 | 39.45 | 41.12 | 39.13 | 41.08 | 585,949 | +1.56(+3.95%) |
Apr 29, 2022 | 39.39 | 40.33 | 39.39 | 39.52 | 372,981 | -0.14(-0.34%) |
Apr 28, 2022 | 39.28 | 39.90 | 38.50 | 39.65 | 262,628 | +0.83(+2.15%) |
Apr 27, 2022 | 38.49 | 39.50 | 38.41 | 38.82 | 192,392 | +0.35(+0.91%) |
Apr 26, 2022 | 39.72 | 39.81 | 38.40 | 38.47 | 256,734 | -1.80(-4.48%) |
Apr 25, 2022 | 39.11 | 40.42 | 38.99 | 40.27 | 239,232 | +0.88(+2.24%) |
Apr 22, 2022 | 41.00 | 41.00 | 39.28 | 39.39 | 349,461 | -1.92(-4.65%) |
Apr 21, 2022 | 42.64 | 42.76 | 41.20 | 41.31 | 173,979 | -0.92(-2.18%) |
Apr 20, 2022 | 42.07 | 42.49 | 41.54 | 42.23 | 216,365 | +0.61(+1.47%) |
Apr 19, 2022 | 40.32 | 41.84 | 40.32 | 41.62 | 284,253 | +1.41(+3.50%) |
Apr 18, 2022 | 40.09 | 40.77 | 39.77 | 40.22 | 259,951 | -0.11(-0.26%) |
Apr 14, 2022 | 40.35 | 40.74 | 40.00 | 40.32 | 220,249 | -0.01(-0.02%) |
Apr 13, 2022 | 39.55 | 40.56 | 39.51 | 40.33 | 168,985 | +0.73(+1.84%) |
Apr 12, 2022 | 39.80 | 40.33 | 39.42 | 39.60 | 439,971 | -0.03(-0.07%) |
Apr 11, 2022 | 39.74 | 40.24 | 39.32 | 39.63 | 169,336 | -0.43(-1.07%) |
Apr 08, 2022 | 39.67 | 40.78 | 39.65 | 40.06 | 236,868 | +0.54(+1.37%) |
Apr 07, 2022 | 39.67 | 39.85 | 38.73 | 39.52 | 300,839 | -0.16(-0.39%) |
Apr 06, 2022 | 39.55 | 39.85 | 38.55 | 39.67 | 241,203 | -0.37(-0.92%) |
Apr 05, 2022 | 40.72 | 41.34 | 39.80 | 40.04 | 319,168 | -0.72(-1.76%) |
Apr 04, 2022 | 40.21 | 41.23 | 39.90 | 40.76 | 454,814 | +1.01(+2.54%) |
Apr 01, 2022 | 39.28 | 39.85 | 39.11 | 39.75 | 298,123 | +0.70(+1.79%) |
Mar 31, 2022 | 40.12 | 40.57 | 38.94 | 39.05 | 236,149 | -1.26(-3.13%) |
Mar 30, 2022 | 41.19 | 41.32 | 40.28 | 40.31 | 130,914 | -0.91(-2.21%) |
Mar 29, 2022 | 40.25 | 41.59 | 40.25 | 41.22 | 378,361 | +1.46(+3.68%) |
Mar 28, 2022 | 39.89 | 40.21 | 39.42 | 39.76 | 260,323 | -0.37(-0.92%) |
Mar 25, 2022 | 39.93 | 40.24 | 39.59 | 40.13 | 214,139 | +0.49(+1.25%) |
Mar 24, 2022 | 40.74 | 40.74 | 39.24 | 39.63 | 206,806 | -1.08(-2.64%) |
Mar 23, 2022 | 42.01 | 42.55 | 40.47 | 40.71 | 229,027 | -1.68(-3.96%) |
Mar 22, 2022 | 42.81 | 43.12 | 42.19 | 42.39 | 152,441 | -0.12(-0.27%) |
Mar 21, 2022 | 42.87 | 43.34 | 42.12 | 42.50 | 180,840 | -0.53(-1.24%) |
Mar 18, 2022 | 42.45 | 43.32 | 41.80 | 43.04 | 322,892 | +0.67(+1.58%) |
Mar 17, 2022 | 41.61 | 42.40 | 41.25 | 42.37 | 164,069 | +0.32(+0.76%) |
Mar 16, 2022 | 41.24 | 42.29 | 41.07 | 42.05 | 195,791 | +1.17(+2.87%) |
Mar 15, 2022 | 41.37 | 41.63 | 40.28 | 40.87 | 184,397 | -0.15(-0.35%) |
Mar 14, 2022 | 41.00 | 41.86 | 40.70 | 41.02 | 217,033 | +0.24(+0.59%) |
Mar 11, 2022 | 41.56 | 41.70 | 40.44 | 40.78 | 254,588 | -0.43(-1.04%) |
Mar 10, 2022 | 41.37 | 42.07 | 40.78 | 41.20 | 268,571 | -0.87(-2.07%) |
Mar 09, 2022 | 41.08 | 42.37 | 41.08 | 42.08 | 171,102 | +1.87(+4.66%) |
Mar 08, 2022 | 40.46 | 41.57 | 39.97 | 40.20 | 394,284 | -0.32(-0.79%) |
Mar 07, 2022 | 41.74 | 41.86 | 39.99 | 40.52 | 691,950 | -1.14(-2.74%) |
Mar 04, 2022 | 41.83 | 42.42 | 41.30 | 41.66 | 369,219 | -0.69(-1.62%) |
Mar 03, 2022 | 43.96 | 44.01 | 42.00 | 42.35 | 254,880 | -1.50(-3.41%) |
Mar 02, 2022 | 42.65 | 45.01 | 42.29 | 43.85 | 751,317 | +1.82(+4.32%) |