Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.22 | 39.07 | 37.82 | 38.77 | 934,752 | +0.40(+1.04%) |
May 27, 2022 | 38.01 | 38.47 | 38.01 | 38.38 | 694,609 | +0.62(+1.64%) |
May 26, 2022 | 37.67 | 38.01 | 37.36 | 37.76 | 562,781 | +0.48(+1.30%) |
May 25, 2022 | 36.55 | 37.36 | 36.36 | 37.27 | 539,763 | +0.74(+2.02%) |
May 24, 2022 | 36.81 | 36.81 | 36.23 | 36.54 | 573,629 | -0.31(-0.84%) |
May 23, 2022 | 36.74 | 37.38 | 36.62 | 36.85 | 534,725 | +0.54(+1.49%) |
May 20, 2022 | 37.03 | 37.21 | 35.31 | 36.30 | 655,248 | -0.59(-1.60%) |
May 19, 2022 | 37.16 | 37.40 | 36.46 | 36.89 | 629,879 | -0.58(-1.55%) |
May 18, 2022 | 38.03 | 38.47 | 37.22 | 37.48 | 655,370 | -0.64(-1.68%) |
May 17, 2022 | 37.33 | 38.24 | 37.33 | 38.11 | 1,179,868 | +1.21(+3.28%) |
May 16, 2022 | 36.74 | 37.28 | 36.31 | 36.90 | 813,182 | +0.10(+0.26%) |
May 13, 2022 | 36.95 | 37.41 | 36.54 | 36.81 | 856,993 | -0.05(-0.13%) |
May 12, 2022 | 36.76 | 37.31 | 36.41 | 36.85 | 855,131 | +0.11(+0.29%) |
May 11, 2022 | 37.30 | 37.61 | 36.57 | 36.75 | 938,250 | -0.18(-0.50%) |
May 10, 2022 | 37.47 | 37.53 | 36.40 | 36.93 | 1,329,503 | -0.36(-0.96%) |
May 09, 2022 | 36.85 | 37.55 | 36.82 | 37.29 | 704,675 | +0.13(+0.36%) |
May 06, 2022 | 37.29 | 37.47 | 36.64 | 37.15 | 594,013 | -0.14(-0.39%) |
May 05, 2022 | 37.95 | 38.13 | 36.98 | 37.30 | 594,757 | -0.95(-2.49%) |
May 04, 2022 | 37.94 | 38.46 | 37.28 | 38.25 | 932,351 | +0.75(+2.00%) |
May 03, 2022 | 36.54 | 37.57 | 36.54 | 37.50 | 921,630 | +0.88(+2.39%) |
May 02, 2022 | 36.18 | 36.80 | 35.79 | 36.62 | 1,159,051 | +0.54(+1.50%) |
Apr 29, 2022 | 36.78 | 37.23 | 36.03 | 36.08 | 1,276,184 | -0.64(-1.73%) |
Apr 28, 2022 | 35.88 | 36.93 | 35.21 | 36.72 | 1,243,388 | +1.79(+5.13%) |
Apr 27, 2022 | 34.98 | 35.53 | 34.67 | 34.93 | 1,274,457 | -0.17(-0.49%) |
Apr 26, 2022 | 35.27 | 35.76 | 34.91 | 35.10 | 781,767 | -0.33(-0.92%) |
Apr 25, 2022 | 34.87 | 35.55 | 34.41 | 35.43 | 715,543 | +0.27(+0.77%) |
Apr 22, 2022 | 36.02 | 36.02 | 35.10 | 35.16 | 408,857 | -1.20(-3.29%) |
Apr 21, 2022 | 36.25 | 36.41 | 35.88 | 36.35 | 693,820 | +0.47(+1.32%) |
Apr 20, 2022 | 35.35 | 35.94 | 35.35 | 35.88 | 826,020 | +0.95(+2.73%) |
Apr 19, 2022 | 34.73 | 35.17 | 34.67 | 34.93 | 778,881 | +0.33(+0.95%) |
Apr 18, 2022 | 34.06 | 34.88 | 33.95 | 34.60 | 664,545 | +0.71(+2.10%) |
Apr 14, 2022 | 34.01 | 34.25 | 33.62 | 33.89 | 952,567 | -0.02(-0.06%) |
Apr 13, 2022 | 33.70 | 34.09 | 33.28 | 33.91 | 1,066,012 | +0.15(+0.46%) |
Apr 12, 2022 | 33.92 | 35.11 | 33.58 | 33.75 | 1,060,097 | -0.27(-0.79%) |
Apr 11, 2022 | 34.15 | 34.94 | 33.96 | 34.02 | 921,840 | -0.13(-0.37%) |
Apr 08, 2022 | 34.96 | 35.08 | 34.06 | 34.15 | 1,080,062 | -0.84(-2.40%) |
Apr 07, 2022 | 35.76 | 35.97 | 34.65 | 34.99 | 932,778 | -1.00(-2.79%) |
Apr 06, 2022 | 36.13 | 36.22 | 35.53 | 35.99 | 783,234 | -0.45(-1.24%) |
Apr 05, 2022 | 36.97 | 37.40 | 36.36 | 36.44 | 699,986 | -0.59(-1.59%) |
Apr 04, 2022 | 37.20 | 37.22 | 36.28 | 37.03 | 672,173 | -0.24(-0.65%) |
Apr 01, 2022 | 38.09 | 38.17 | 36.72 | 37.27 | 664,417 | -0.57(-1.50%) |
Mar 31, 2022 | 38.70 | 39.02 | 37.81 | 37.84 | 615,952 | -0.97(-2.51%) |
Mar 30, 2022 | 39.00 | 39.30 | 38.40 | 38.81 | 1,015,555 | -0.28(-0.71%) |
Mar 29, 2022 | 39.31 | 39.59 | 38.80 | 39.09 | 738,447 | +0.19(+0.50%) |
Mar 28, 2022 | 39.61 | 39.61 | 38.47 | 38.90 | 716,537 | -0.71(-1.80%) |
Mar 25, 2022 | 38.47 | 39.61 | 38.38 | 39.61 | 815,975 | +1.21(+3.16%) |
Mar 24, 2022 | 38.20 | 38.63 | 37.88 | 38.40 | 517,473 | +0.36(+0.94%) |
Mar 23, 2022 | 38.47 | 38.57 | 38.03 | 38.04 | 605,347 | -0.66(-1.72%) |
Mar 22, 2022 | 38.99 | 39.41 | 38.61 | 38.71 | 711,452 | +0.06(+0.15%) |
Mar 21, 2022 | 38.13 | 39.00 | 38.10 | 38.65 | 952,846 | +0.67(+1.78%) |
Mar 18, 2022 | 37.63 | 37.97 | 37.05 | 37.97 | 1,043,351 | -0.13(-0.35%) |
Mar 17, 2022 | 37.91 | 38.40 | 37.63 | 38.11 | 819,385 | +0.10(+0.25%) |
Mar 16, 2022 | 37.42 | 38.22 | 37.38 | 38.01 | 1,124,026 | +0.82(+2.20%) |
Mar 15, 2022 | 38.40 | 38.40 | 36.61 | 37.19 | 1,587,973 | -0.89(-2.33%) |
Mar 14, 2022 | 37.96 | 38.34 | 37.43 | 38.08 | 736,525 | +0.57(+1.52%) |
Mar 11, 2022 | 37.64 | 38.10 | 37.47 | 37.51 | 594,983 | +0.05(+0.13%) |
Mar 10, 2022 | 37.92 | 38.22 | 37.18 | 37.46 | 612,337 | -0.80(-2.09%) |
Mar 09, 2022 | 38.29 | 38.75 | 37.99 | 38.26 | 988,275 | +0.60(+1.59%) |
Mar 08, 2022 | 38.21 | 38.92 | 37.55 | 37.66 | 692,638 | -0.05(-0.13%) |
Mar 07, 2022 | 39.33 | 39.57 | 37.58 | 37.71 | 905,153 | -1.71(-4.33%) |
Mar 04, 2022 | 38.40 | 39.56 | 38.01 | 39.42 | 1,106,163 | +0.46(+1.19%) |
Mar 03, 2022 | 38.48 | 39.05 | 37.83 | 38.96 | 1,005,359 | +0.78(+2.03%) |
Mar 02, 2022 | 37.78 | 38.55 | 37.51 | 38.18 | 720,983 | +0.55(+1.45%) |