Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.43 | 38.93 | 38.10 | 38.60 | 545,122 | -0.39(-1.01%) |
May 27, 2022 | 38.01 | 39.12 | 37.80 | 39.00 | 559,361 | +1.46(+3.90%) |
May 26, 2022 | 36.96 | 37.77 | 36.55 | 37.53 | 264,989 | +0.86(+2.36%) |
May 25, 2022 | 36.05 | 36.97 | 36.01 | 36.67 | 272,030 | +0.50(+1.39%) |
May 24, 2022 | 36.02 | 36.48 | 35.34 | 36.17 | 269,379 | -0.07(-0.18%) |
May 23, 2022 | 36.43 | 36.88 | 35.80 | 36.23 | 275,794 | +0.44(+1.22%) |
May 20, 2022 | 35.92 | 36.10 | 34.89 | 35.79 | 260,780 | +0.17(+0.47%) |
May 19, 2022 | 35.56 | 36.21 | 35.43 | 35.63 | 355,963 | -0.35(-0.98%) |
May 18, 2022 | 36.70 | 36.92 | 35.79 | 35.98 | 303,481 | -1.20(-3.23%) |
May 17, 2022 | 36.92 | 37.24 | 36.73 | 37.18 | 526,899 | +0.94(+2.59%) |
May 16, 2022 | 36.41 | 36.60 | 35.97 | 36.24 | 281,662 | -0.44(-1.19%) |
May 13, 2022 | 36.93 | 37.24 | 36.41 | 36.68 | 217,776 | +0.19(+0.51%) |
May 12, 2022 | 36.29 | 36.71 | 35.70 | 36.49 | 251,582 | -0.05(-0.13%) |
May 11, 2022 | 36.91 | 37.45 | 36.29 | 36.54 | 272,068 | -0.25(-0.68%) |
May 10, 2022 | 37.41 | 37.61 | 36.13 | 36.79 | 238,036 | -0.31(-0.83%) |
May 09, 2022 | 36.93 | 37.64 | 36.63 | 37.10 | 385,119 | -0.23(-0.62%) |
May 06, 2022 | 37.70 | 37.70 | 36.76 | 37.33 | 298,714 | -0.36(-0.96%) |
May 05, 2022 | 38.58 | 38.58 | 37.21 | 37.69 | 274,027 | -1.30(-3.34%) |
May 04, 2022 | 37.96 | 39.13 | 37.77 | 39.00 | 257,049 | +1.08(+2.85%) |
May 03, 2022 | 37.76 | 38.30 | 37.41 | 37.92 | 220,160 | +0.08(+0.22%) |
May 02, 2022 | 37.40 | 38.03 | 36.92 | 37.83 | 311,439 | +0.51(+1.37%) |
Apr 29, 2022 | 38.59 | 38.74 | 37.13 | 37.32 | 309,168 | -1.28(-3.33%) |
Apr 28, 2022 | 38.79 | 39.05 | 37.94 | 38.61 | 291,385 | +0.25(+0.66%) |
Apr 27, 2022 | 38.71 | 39.01 | 38.15 | 38.35 | 335,416 | +0.09(+0.24%) |
Apr 26, 2022 | 39.09 | 40.10 | 38.16 | 38.26 | 382,075 | -1.73(-4.33%) |
Apr 25, 2022 | 40.10 | 40.58 | 38.98 | 39.99 | 391,408 | -0.33(-0.81%) |
Apr 22, 2022 | 41.04 | 41.15 | 40.26 | 40.32 | 188,642 | -0.73(-1.77%) |
Apr 21, 2022 | 42.00 | 42.20 | 40.82 | 41.04 | 228,156 | -0.61(-1.47%) |
Apr 20, 2022 | 41.41 | 42.03 | 39.64 | 41.66 | 269,237 | +0.45(+1.08%) |
Apr 19, 2022 | 39.58 | 41.31 | 39.58 | 41.21 | 309,562 | +1.63(+4.12%) |
Apr 18, 2022 | 39.30 | 40.24 | 39.16 | 39.58 | 213,599 | +0.25(+0.64%) |
Apr 14, 2022 | 40.03 | 40.38 | 39.25 | 39.33 | 323,625 | -0.69(-1.72%) |
Apr 13, 2022 | 39.31 | 40.09 | 39.16 | 40.02 | 198,101 | +0.44(+1.11%) |
Apr 12, 2022 | 39.75 | 40.22 | 39.37 | 39.58 | 227,309 | -0.06(-0.14%) |
Apr 11, 2022 | 39.42 | 40.37 | 39.42 | 39.64 | 180,809 | +0.14(+0.35%) |
Apr 08, 2022 | 39.71 | 40.16 | 39.46 | 39.50 | 189,667 | -0.21(-0.54%) |
Apr 07, 2022 | 40.12 | 40.12 | 39.43 | 39.71 | 200,265 | -0.28(-0.70%) |
Apr 06, 2022 | 40.24 | 40.46 | 39.96 | 39.99 | 262,723 | -0.43(-1.06%) |
Apr 05, 2022 | 41.25 | 41.70 | 40.29 | 40.42 | 272,594 | -0.78(-1.90%) |
Apr 04, 2022 | 41.36 | 41.44 | 40.52 | 41.20 | 252,390 | -0.24(-0.58%) |
Apr 01, 2022 | 41.94 | 42.24 | 41.08 | 41.45 | 427,925 | -0.21(-0.51%) |
Mar 31, 2022 | 42.40 | 42.79 | 41.60 | 41.66 | 387,945 | -0.59(-1.39%) |
Mar 30, 2022 | 43.73 | 43.74 | 42.00 | 42.25 | 313,643 | -1.50(-3.43%) |
Mar 29, 2022 | 43.56 | 43.92 | 43.15 | 43.74 | 210,743 | +0.76(+1.78%) |
Mar 28, 2022 | 43.60 | 43.60 | 42.50 | 42.98 | 166,025 | -0.62(-1.43%) |
Mar 25, 2022 | 42.77 | 43.67 | 41.90 | 43.60 | 181,521 | +1.05(+2.47%) |
Mar 24, 2022 | 42.55 | 42.79 | 41.98 | 42.55 | 274,798 | +0.29(+0.68%) |
Mar 23, 2022 | 43.61 | 43.61 | 42.21 | 42.26 | 233,793 | -1.71(-3.89%) |
Mar 22, 2022 | 43.75 | 44.21 | 43.59 | 43.98 | 274,505 | +0.61(+1.40%) |
Mar 21, 2022 | 43.48 | 43.78 | 42.75 | 43.37 | 321,816 | -0.02(-0.04%) |
Mar 18, 2022 | 43.72 | 43.72 | 42.45 | 43.39 | 1,414,625 | -0.01(-0.02%) |
Mar 17, 2022 | 43.12 | 43.55 | 42.44 | 43.40 | 408,347 | -0.21(-0.49%) |
Mar 16, 2022 | 42.47 | 43.67 | 42.14 | 43.61 | 453,156 | +1.66(+3.95%) |
Mar 15, 2022 | 42.25 | 42.82 | 41.36 | 41.96 | 282,461 | -0.09(-0.22%) |
Mar 14, 2022 | 42.69 | 42.99 | 41.76 | 42.05 | 310,825 | -0.08(-0.20%) |
Mar 11, 2022 | 42.19 | 42.79 | 42.06 | 42.13 | 341,729 | +0.25(+0.60%) |
Mar 10, 2022 | 41.25 | 41.95 | 41.22 | 41.88 | 308,812 | +0.20(+0.49%) |
Mar 09, 2022 | 42.37 | 42.92 | 41.59 | 41.68 | 348,404 | +0.38(+0.92%) |
Mar 08, 2022 | 41.21 | 42.10 | 40.47 | 41.30 | 490,051 | +0.92(+2.28%) |
Mar 07, 2022 | 41.19 | 41.79 | 40.33 | 40.37 | 496,623 | -1.13(-2.71%) |
Mar 04, 2022 | 42.50 | 42.82 | 40.94 | 41.50 | 480,698 | -1.82(-4.21%) |
Mar 03, 2022 | 44.09 | 44.28 | 43.02 | 43.33 | 364,708 | -0.61(-1.38%) |
Mar 02, 2022 | 42.68 | 44.28 | 42.60 | 43.93 | 281,946 | +1.70(+4.03%) |