Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.07 | 40.29 | 39.74 | 39.92 | 2,092,338 | +0.26(+0.65%) |
May 27, 2022 | 39.30 | 39.72 | 39.15 | 39.67 | 1,405,387 | +0.41(+1.05%) |
May 26, 2022 | 39.29 | 39.46 | 39.15 | 39.26 | 1,400,341 | +0.02(+0.06%) |
May 25, 2022 | 39.15 | 39.35 | 38.88 | 39.24 | 1,529,929 | +0.10(+0.26%) |
May 24, 2022 | 38.92 | 39.23 | 38.78 | 39.13 | 2,673,810 | +0.01(+0.04%) |
May 23, 2022 | 38.88 | 39.35 | 38.72 | 39.12 | 1,119,263 | +0.51(+1.33%) |
May 20, 2022 | 38.57 | 38.62 | 38.11 | 38.60 | 2,291,001 | +0.20(+0.52%) |
May 19, 2022 | 38.71 | 38.88 | 38.37 | 38.41 | 2,145,197 | -0.48(-1.23%) |
May 18, 2022 | 39.29 | 39.32 | 38.75 | 38.88 | 1,180,310 | -0.54(-1.38%) |
May 17, 2022 | 39.54 | 39.70 | 39.24 | 39.43 | 1,747,985 | -0.04(-0.09%) |
May 16, 2022 | 38.79 | 39.65 | 38.71 | 39.46 | 1,702,128 | +0.67(+1.72%) |
May 13, 2022 | 38.30 | 38.89 | 38.14 | 38.80 | 1,591,502 | +0.62(+1.63%) |
May 12, 2022 | 38.38 | 38.52 | 37.71 | 38.17 | 2,437,402 | -0.30(-0.78%) |
May 11, 2022 | 39.00 | 39.32 | 38.42 | 38.47 | 1,864,556 | -0.37(-0.94%) |
May 10, 2022 | 39.46 | 39.79 | 38.63 | 38.84 | 2,411,750 | -0.61(-1.54%) |
May 09, 2022 | 39.24 | 39.78 | 38.91 | 39.45 | 2,271,961 | -0.08(-0.20%) |
May 06, 2022 | 39.32 | 39.71 | 39.10 | 39.53 | 1,868,978 | +0.09(+0.22%) |
May 05, 2022 | 40.18 | 40.46 | 39.23 | 39.44 | 1,553,344 | -0.52(-1.30%) |
May 04, 2022 | 39.24 | 40.06 | 39.04 | 39.96 | 2,474,451 | +0.76(+1.95%) |
May 03, 2022 | 38.92 | 39.44 | 38.80 | 39.20 | 2,228,213 | +0.38(+0.98%) |
May 02, 2022 | 39.04 | 39.11 | 38.28 | 38.82 | 4,650,966 | -0.17(-0.43%) |
Apr 29, 2022 | 40.13 | 40.17 | 38.92 | 38.99 | 4,732,484 | -1.15(-2.87%) |
Apr 28, 2022 | 40.06 | 40.33 | 39.93 | 40.14 | 6,682,668 | -0.04(-0.11%) |
Apr 27, 2022 | 40.33 | 40.56 | 40.06 | 40.18 | 1,930,928 | -0.26(-0.65%) |
Apr 26, 2022 | 40.85 | 41.24 | 40.42 | 40.45 | 1,943,169 | -0.79(-1.92%) |
Apr 25, 2022 | 41.46 | 41.57 | 40.57 | 41.24 | 2,028,229 | -0.48(-1.14%) |
Apr 22, 2022 | 42.35 | 42.35 | 41.58 | 41.71 | 1,914,792 | -0.93(-2.18%) |
Apr 21, 2022 | 43.28 | 43.42 | 42.60 | 42.65 | 1,453,390 | -0.63(-1.46%) |
Apr 20, 2022 | 42.84 | 43.51 | 42.68 | 43.28 | 1,590,125 | +0.72(+1.69%) |
Apr 19, 2022 | 42.43 | 42.65 | 42.34 | 42.56 | 989,191 | +0.07(+0.17%) |
Apr 18, 2022 | 42.56 | 43.06 | 42.44 | 42.48 | 1,280,908 | -0.19(-0.45%) |
Apr 14, 2022 | 42.60 | 42.92 | 42.48 | 42.67 | 1,391,272 | +0.17(+0.40%) |
Apr 13, 2022 | 42.15 | 42.59 | 42.13 | 42.51 | 1,380,275 | +0.23(+0.55%) |
Apr 12, 2022 | 42.67 | 42.74 | 42.22 | 42.27 | 1,854,827 | -0.19(-0.45%) |
Apr 11, 2022 | 42.65 | 42.90 | 42.31 | 42.46 | 1,847,811 | -0.25(-0.58%) |
Apr 08, 2022 | 42.44 | 42.88 | 42.31 | 42.71 | 1,643,805 | +0.21(+0.50%) |
Apr 07, 2022 | 42.18 | 42.57 | 41.99 | 42.50 | 2,086,322 | +0.29(+0.69%) |
Apr 06, 2022 | 41.76 | 42.36 | 41.67 | 42.21 | 1,979,346 | +0.33(+0.79%) |
Apr 05, 2022 | 41.33 | 42.18 | 41.32 | 41.88 | 2,182,686 | +0.73(+1.78%) |
Apr 04, 2022 | 41.16 | 41.19 | 40.91 | 41.14 | 1,403,638 | -0.01(-0.04%) |
Apr 01, 2022 | 40.74 | 41.16 | 40.55 | 41.16 | 1,639,264 | +0.49(+1.21%) |
Mar 31, 2022 | 40.27 | 40.84 | 40.19 | 40.67 | 1,686,028 | +0.43(+1.08%) |
Mar 30, 2022 | 40.06 | 40.26 | 40.01 | 40.23 | 1,469,071 | +0.24(+0.61%) |
Mar 29, 2022 | 40.07 | 40.26 | 39.85 | 39.99 | 2,099,108 | -0.05(-0.13%) |
Mar 28, 2022 | 39.89 | 40.06 | 39.55 | 40.04 | 1,317,772 | +0.07(+0.18%) |
Mar 25, 2022 | 39.83 | 40.03 | 39.65 | 39.97 | 1,972,711 | +0.34(+0.85%) |
Mar 24, 2022 | 39.58 | 39.72 | 39.43 | 39.63 | 1,045,832 | +0.16(+0.41%) |
Mar 23, 2022 | 39.62 | 39.68 | 39.46 | 39.47 | 1,043,777 | -0.10(-0.26%) |
Mar 22, 2022 | 39.70 | 39.71 | 39.43 | 39.57 | 1,339,916 | -0.05(-0.13%) |
Mar 21, 2022 | 39.68 | 39.87 | 39.54 | 39.62 | 1,367,547 | +0.10(+0.24%) |
Mar 18, 2022 | 39.59 | 39.65 | 39.19 | 39.53 | 2,000,533 | -0.10(-0.24%) |
Mar 17, 2022 | 39.49 | 39.68 | 39.38 | 39.62 | 1,675,513 | +0.30(+0.76%) |
Mar 16, 2022 | 38.88 | 39.34 | 38.71 | 39.32 | 1,553,793 | +0.43(+1.09%) |
Mar 15, 2022 | 38.96 | 39.02 | 38.55 | 38.90 | 1,687,545 | +0.00(+0.00%) |
Mar 14, 2022 | 39.52 | 39.92 | 38.84 | 38.90 | 4,816,763 | -0.38(-0.97%) |
Mar 11, 2022 | 38.82 | 39.44 | 38.75 | 39.28 | 5,955,768 | +0.65(+1.68%) |
Mar 10, 2022 | 38.34 | 38.74 | 38.63 | 1,664,192 | +0.20(+0.52%) | |
Mar 09, 2022 | 38.36 | 38.70 | 37.97 | 38.43 | 4,434,045 | +0.26(+0.69%) |
Mar 08, 2022 | 39.43 | 39.54 | 38.14 | 38.17 | 3,822,387 | -1.34(-3.40%) |
Mar 07, 2022 | 39.59 | 40.07 | 39.45 | 39.52 | 2,834,212 | -0.26(-0.66%) |
Mar 04, 2022 | 38.56 | 39.81 | 38.53 | 39.78 | 2,639,134 | +0.85(+2.19%) |
Mar 03, 2022 | 38.41 | 39.04 | 38.36 | 38.92 | 3,424,231 | +0.53(+1.37%) |
Mar 02, 2022 | 37.59 | 38.43 | 37.59 | 38.40 | 2,391,035 | +0.97(+2.59%) |