Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.87 | 41.10 | 40.49 | 40.87 | 42,712 | -0.29(-0.72%) |
May 27, 2022 | 40.85 | 41.17 | 40.81 | 41.17 | 55,631 | +0.40(+0.98%) |
May 26, 2022 | 40.70 | 41.01 | 40.70 | 40.77 | 43,669 | +0.33(+0.81%) |
May 25, 2022 | 40.10 | 40.52 | 40.10 | 40.44 | 47,042 | +0.29(+0.73%) |
May 24, 2022 | 39.76 | 40.21 | 39.33 | 40.14 | 146,317 | +0.19(+0.48%) |
May 23, 2022 | 39.90 | 40.28 | 39.83 | 39.95 | 92,643 | +0.37(+0.93%) |
May 20, 2022 | 39.74 | 39.74 | 38.90 | 39.58 | 53,388 | +0.09(+0.23%) |
May 19, 2022 | 39.52 | 39.76 | 39.08 | 39.49 | 62,932 | -0.31(-0.79%) |
May 18, 2022 | 40.73 | 40.79 | 39.72 | 39.80 | 62,412 | -1.14(-2.79%) |
May 17, 2022 | 40.62 | 40.95 | 40.30 | 40.95 | 87,045 | +0.67(+1.67%) |
May 16, 2022 | 40.11 | 40.46 | 39.91 | 40.27 | 99,049 | +0.18(+0.44%) |
May 13, 2022 | 40.02 | 40.16 | 39.76 | 40.10 | 111,504 | +0.28(+0.69%) |
May 12, 2022 | 39.59 | 39.85 | 39.30 | 39.82 | 400,398 | +0.26(+0.65%) |
May 11, 2022 | 39.67 | 40.37 | 39.53 | 39.56 | 106,424 | -0.18(-0.46%) |
May 10, 2022 | 40.36 | 40.59 | 39.40 | 39.75 | 87,846 | -0.44(-1.08%) |
May 09, 2022 | 39.84 | 40.60 | 39.72 | 40.18 | 175,682 | -0.02(-0.06%) |
May 06, 2022 | 39.82 | 40.32 | 39.78 | 40.21 | 69,202 | +0.25(+0.62%) |
May 05, 2022 | 40.39 | 40.39 | 39.65 | 39.96 | 112,213 | -0.65(-1.59%) |
May 04, 2022 | 39.62 | 40.67 | 39.52 | 40.60 | 76,759 | +0.98(+2.46%) |
May 03, 2022 | 39.30 | 39.95 | 39.26 | 39.63 | 51,997 | +0.40(+1.01%) |
May 02, 2022 | 39.33 | 39.60 | 38.61 | 39.23 | 218,805 | -0.12(-0.30%) |
Apr 29, 2022 | 40.37 | 40.38 | 39.31 | 39.35 | 49,189 | -1.20(-2.95%) |
Apr 28, 2022 | 40.39 | 40.60 | 40.01 | 40.55 | 84,959 | +0.54(+1.35%) |
Apr 27, 2022 | 40.03 | 40.35 | 39.80 | 40.01 | 81,449 | -0.02(-0.06%) |
Apr 26, 2022 | 40.37 | 40.76 | 40.03 | 40.03 | 65,988 | -0.55(-1.36%) |
Apr 25, 2022 | 40.51 | 40.64 | 39.71 | 40.59 | 86,191 | -0.09(-0.23%) |
Apr 22, 2022 | 41.35 | 41.35 | 40.68 | 40.68 | 97,796 | -0.85(-2.04%) |
Apr 21, 2022 | 41.88 | 42.02 | 41.52 | 41.53 | 87,275 | -0.38(-0.90%) |
Apr 20, 2022 | 41.66 | 42.05 | 41.66 | 41.90 | 58,022 | +0.44(+1.07%) |
Apr 19, 2022 | 41.16 | 41.54 | 41.16 | 41.46 | 80,154 | +0.35(+0.85%) |
Apr 18, 2022 | 41.07 | 41.38 | 40.98 | 41.11 | 87,840 | -0.01(-0.02%) |
Apr 14, 2022 | 41.10 | 41.34 | 41.09 | 41.12 | 37,825 | +0.07(+0.18%) |
Apr 13, 2022 | 40.86 | 41.07 | 40.67 | 41.05 | 44,795 | +0.14(+0.33%) |
Apr 12, 2022 | 40.93 | 41.19 | 40.77 | 40.91 | 97,113 | +0.08(+0.18%) |
Apr 11, 2022 | 41.16 | 41.36 | 40.78 | 40.84 | 60,214 | -0.37(-0.89%) |
Apr 08, 2022 | 40.98 | 41.32 | 40.82 | 41.20 | 51,501 | +0.34(+0.83%) |
Apr 07, 2022 | 40.82 | 40.94 | 40.41 | 40.86 | 192,309 | +0.02(+0.06%) |
Apr 06, 2022 | 40.36 | 40.89 | 40.36 | 40.84 | 70,731 | +0.48(+1.20%) |
Apr 05, 2022 | 40.32 | 40.79 | 40.28 | 40.36 | 65,439 | +0.02(+0.05%) |
Apr 04, 2022 | 40.64 | 40.64 | 40.02 | 40.34 | 36,909 | -0.32(-0.80%) |
Apr 01, 2022 | 40.41 | 40.66 | 40.11 | 40.66 | 54,654 | +0.27(+0.66%) |
Mar 31, 2022 | 40.65 | 40.83 | 40.38 | 40.39 | 109,310 | -0.35(-0.86%) |
Mar 30, 2022 | 40.73 | 40.90 | 40.61 | 40.74 | 102,196 | +0.00(+0.00%) |
Mar 29, 2022 | 40.38 | 40.77 | 40.37 | 40.74 | 157,435 | +0.48(+1.19%) |
Mar 28, 2022 | 40.20 | 40.26 | 39.91 | 40.26 | 55,143 | +0.00(+0.00%) |
Mar 25, 2022 | 39.70 | 40.26 | 39.70 | 40.26 | 33,110 | +0.58(+1.46%) |
Mar 24, 2022 | 39.40 | 39.74 | 39.36 | 39.68 | 61,462 | +0.38(+0.96%) |
Mar 23, 2022 | 39.44 | 39.51 | 39.31 | 39.31 | 33,138 | -0.22(-0.56%) |
Mar 22, 2022 | 39.56 | 39.77 | 39.38 | 39.53 | 63,530 | +0.04(+0.09%) |
Mar 21, 2022 | 39.39 | 39.81 | 39.35 | 39.49 | 32,186 | +0.14(+0.35%) |
Mar 18, 2022 | 39.39 | 39.40 | 38.95 | 39.35 | 48,862 | -0.08(-0.21%) |
Mar 17, 2022 | 38.96 | 39.53 | 38.96 | 39.43 | 68,138 | +0.35(+0.89%) |
Mar 16, 2022 | 38.95 | 39.11 | 38.51 | 39.09 | 63,076 | +0.29(+0.75%) |
Mar 15, 2022 | 38.66 | 38.86 | 38.48 | 38.80 | 66,963 | +0.24(+0.62%) |
Mar 14, 2022 | 38.54 | 38.91 | 38.40 | 38.56 | 43,432 | +0.16(+0.40%) |
Mar 11, 2022 | 38.58 | 38.84 | 38.40 | 38.40 | 32,542 | -0.13(-0.33%) |
Mar 10, 2022 | 38.19 | 38.56 | 38.11 | 38.53 | 32,630 | +0.12(+0.31%) |
Mar 09, 2022 | 38.62 | 38.73 | 38.39 | 38.41 | 41,315 | +0.30(+0.79%) |
Mar 08, 2022 | 38.43 | 38.85 | 38.09 | 38.11 | 236,962 | -0.16(-0.41%) |
Mar 07, 2022 | 38.80 | 38.80 | 38.07 | 38.26 | 101,701 | -0.57(-1.46%) |
Mar 04, 2022 | 38.43 | 38.83 | 38.29 | 38.83 | 87,511 | +0.01(+0.02%) |
Mar 03, 2022 | 38.62 | 38.94 | 38.45 | 38.82 | 65,570 | +0.37(+0.96%) |
Mar 02, 2022 | 37.73 | 38.61 | 37.73 | 38.45 | 71,288 | +0.90(+2.40%) |