Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.18 | 37.76 | 37.06 | 37.72 | 403,976 | -0.59(-1.54%) |
May 27, 2022 | 38.15 | 38.37 | 38.07 | 38.31 | 50,857 | +0.72(+1.92%) |
May 26, 2022 | 37.19 | 37.72 | 37.19 | 37.59 | 42,659 | -0.08(-0.22%) |
May 25, 2022 | 37.31 | 37.81 | 37.31 | 37.67 | 44,992 | -0.09(-0.23%) |
May 24, 2022 | 37.90 | 38.18 | 37.38 | 37.76 | 49,488 | +0.25(+0.67%) |
May 23, 2022 | 37.04 | 37.61 | 37.04 | 37.51 | 65,067 | +1.02(+2.78%) |
May 20, 2022 | 36.55 | 36.78 | 36.12 | 36.49 | 133,816 | +0.96(+2.72%) |
May 19, 2022 | 34.87 | 35.95 | 34.87 | 35.53 | 94,903 | +1.52(+4.47%) |
May 18, 2022 | 34.44 | 34.60 | 34.01 | 34.01 | 62,404 | -0.69(-1.99%) |
May 17, 2022 | 34.45 | 34.76 | 34.40 | 34.70 | 73,877 | +1.05(+3.12%) |
May 16, 2022 | 33.47 | 33.73 | 33.30 | 33.65 | 90,839 | +0.45(+1.36%) |
May 13, 2022 | 33.02 | 33.54 | 33.02 | 33.20 | 127,916 | -0.11(-0.33%) |
May 12, 2022 | 33.25 | 33.41 | 33.00 | 33.31 | 84,452 | -1.77(-5.03%) |
May 11, 2022 | 35.58 | 35.95 | 35.01 | 35.08 | 61,333 | +0.21(+0.59%) |
May 10, 2022 | 35.03 | 35.20 | 34.70 | 34.87 | 115,309 | +0.43(+1.25%) |
May 09, 2022 | 34.44 | 34.80 | 34.29 | 34.44 | 78,701 | -0.44(-1.26%) |
May 06, 2022 | 34.87 | 35.05 | 34.53 | 34.88 | 95,129 | -0.76(-2.13%) |
May 05, 2022 | 36.27 | 36.34 | 35.40 | 35.64 | 68,418 | -0.40(-1.11%) |
May 04, 2022 | 35.74 | 36.11 | 35.25 | 36.04 | 97,309 | -0.52(-1.42%) |
May 03, 2022 | 36.11 | 36.84 | 36.11 | 36.56 | 93,984 | +0.33(+0.91%) |
May 02, 2022 | 36.32 | 36.63 | 35.49 | 36.23 | 116,337 | -0.83(-2.24%) |
Apr 29, 2022 | 37.51 | 37.73 | 37.03 | 37.06 | 62,211 | +0.50(+1.37%) |
Apr 28, 2022 | 36.36 | 36.65 | 36.15 | 36.56 | 72,458 | +0.71(+1.98%) |
Apr 27, 2022 | 36.05 | 36.14 | 35.49 | 35.85 | 73,520 | -0.29(-0.80%) |
Apr 26, 2022 | 37.13 | 37.13 | 36.03 | 36.14 | 72,854 | -0.98(-2.64%) |
Apr 25, 2022 | 36.62 | 37.12 | 36.56 | 37.12 | 70,408 | -0.73(-1.93%) |
Apr 22, 2022 | 38.49 | 38.54 | 37.71 | 37.85 | 49,330 | -1.07(-2.75%) |
Apr 21, 2022 | 39.47 | 39.57 | 38.92 | 38.92 | 54,232 | -0.15(-0.38%) |
Apr 20, 2022 | 38.92 | 39.41 | 38.92 | 39.07 | 41,548 | +0.22(+0.57%) |
Apr 19, 2022 | 39.06 | 39.08 | 38.56 | 38.85 | 52,457 | -0.98(-2.45%) |
Apr 18, 2022 | 40.00 | 40.53 | 39.66 | 39.83 | 72,861 | -0.58(-1.43%) |
Apr 14, 2022 | 40.38 | 40.85 | 40.17 | 40.40 | 28,964 | -0.44(-1.07%) |
Apr 13, 2022 | 40.28 | 40.84 | 40.23 | 40.84 | 36,778 | +1.17(+2.95%) |
Apr 12, 2022 | 40.32 | 40.55 | 39.52 | 39.67 | 60,929 | -0.41(-1.02%) |
Apr 11, 2022 | 40.59 | 40.63 | 40.07 | 40.08 | 101,520 | -0.66(-1.62%) |
Apr 08, 2022 | 40.40 | 40.88 | 40.11 | 40.74 | 65,079 | -1.59(-3.76%) |
Apr 07, 2022 | 42.52 | 42.74 | 41.95 | 42.33 | 50,049 | +0.15(+0.36%) |
Apr 06, 2022 | 41.55 | 42.18 | 41.30 | 42.18 | 68,017 | +0.72(+1.74%) |
Apr 05, 2022 | 41.48 | 41.69 | 41.28 | 41.46 | 56,596 | +0.16(+0.39%) |
Apr 04, 2022 | 41.70 | 41.92 | 41.09 | 41.30 | 71,013 | -0.92(-2.18%) |
Apr 01, 2022 | 41.62 | 42.22 | 41.58 | 42.22 | 49,010 | +0.41(+0.98%) |
Mar 31, 2022 | 42.68 | 42.78 | 41.81 | 41.81 | 47,322 | -0.99(-2.31%) |
Mar 30, 2022 | 42.55 | 43.06 | 42.55 | 42.80 | 44,919 | -0.29(-0.67%) |
Mar 29, 2022 | 43.30 | 43.54 | 42.64 | 43.09 | 50,437 | +2.59(+6.40%) |
Mar 28, 2022 | 40.59 | 40.71 | 40.23 | 40.50 | 48,719 | +0.72(+1.81%) |
Mar 25, 2022 | 40.04 | 40.04 | 39.46 | 39.78 | 45,736 | -0.27(-0.67%) |
Mar 24, 2022 | 39.97 | 40.18 | 39.86 | 40.05 | 33,086 | -0.10(-0.25%) |
Mar 23, 2022 | 39.97 | 40.36 | 39.70 | 40.15 | 45,424 | -0.71(-1.74%) |
Mar 22, 2022 | 40.44 | 40.90 | 40.39 | 40.86 | 41,547 | -0.37(-0.90%) |
Mar 21, 2022 | 41.31 | 41.55 | 40.94 | 41.23 | 52,155 | -0.73(-1.74%) |
Mar 18, 2022 | 41.20 | 42.00 | 41.14 | 41.96 | 45,156 | -0.05(-0.12%) |
Mar 17, 2022 | 41.34 | 42.11 | 41.32 | 42.01 | 60,915 | +0.61(+1.47%) |
Mar 16, 2022 | 41.19 | 41.62 | 40.83 | 41.40 | 43,419 | +1.97(+5.00%) |
Mar 15, 2022 | 39.69 | 39.85 | 39.06 | 39.43 | 91,046 | +0.21(+0.54%) |
Mar 14, 2022 | 38.62 | 39.63 | 38.62 | 39.22 | 93,236 | +1.63(+4.34%) |
Mar 11, 2022 | 38.47 | 38.54 | 37.59 | 37.59 | 68,315 | -0.27(-0.71%) |
Mar 10, 2022 | 38.08 | 38.58 | 37.69 | 37.86 | 65,663 | -1.94(-4.87%) |
Mar 09, 2022 | 38.48 | 39.94 | 38.30 | 39.80 | 116,289 | +4.15(+11.64%) |
Mar 08, 2022 | 35.34 | 36.35 | 34.66 | 35.65 | 164,649 | -0.63(-1.74%) |
Mar 07, 2022 | 37.82 | 37.82 | 36.09 | 36.28 | 85,407 | -2.32(-6.01%) |
Mar 04, 2022 | 38.93 | 39.40 | 38.31 | 38.60 | 534,826 | -0.71(-1.81%) |
Mar 03, 2022 | 40.00 | 40.01 | 38.89 | 39.31 | 374,669 | +0.52(+1.34%) |
Mar 02, 2022 | 38.60 | 38.92 | 38.41 | 38.79 | 70,662 | +0.11(+0.28%) |