Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.61 | 38.84 | 38.13 | 38.36 | 1,810,938 | -0.36(-0.93%) |
May 30, 2022 | 38.76 | 38.87 | 38.42 | 38.72 | 269,001 | -0.11(-0.28%) |
May 27, 2022 | 39.59 | 39.59 | 38.55 | 38.83 | 553,865 | -0.68(-1.72%) |
May 26, 2022 | 38.93 | 39.65 | 38.92 | 39.51 | 442,187 | +0.58(+1.49%) |
May 25, 2022 | 38.85 | 39.22 | 38.80 | 38.93 | 705,914 | +0.03(+0.08%) |
May 24, 2022 | 39.35 | 39.44 | 38.78 | 38.90 | 653,299 | -0.49(-1.24%) |
May 20, 2022 | 39.39 | 0 | +0.51(+1.31%) | |||
May 19, 2022 | 38.29 | 39.28 | 38.29 | 38.88 | 497,668 | +0.30(+0.78%) |
May 18, 2022 | 38.24 | 38.64 | 37.98 | 38.58 | 564,068 | +0.28(+0.73%) |
May 17, 2022 | 38.94 | 38.94 | 38.26 | 38.30 | 567,550 | -0.28(-0.73%) |
May 16, 2022 | 38.13 | 38.84 | 38.13 | 38.58 | 314,009 | +0.23(+0.60%) |
May 13, 2022 | 37.99 | 38.72 | 37.75 | 38.35 | 402,808 | +0.64(+1.70%) |
May 12, 2022 | 37.64 | 38.00 | 37.25 | 37.71 | 567,477 | -0.50(-1.31%) |
May 11, 2022 | 38.27 | 39.65 | 38.04 | 38.21 | 877,971 | +0.55(+1.46%) |
May 10, 2022 | 38.50 | 38.95 | 37.37 | 37.66 | 763,041 | -0.80(-2.08%) |
May 09, 2022 | 38.97 | 38.97 | 38.05 | 38.46 | 318,493 | -0.79(-2.01%) |
May 06, 2022 | 38.87 | 39.50 | 38.85 | 39.25 | 380,358 | +0.17(+0.44%) |
May 05, 2022 | 39.48 | 39.71 | 38.80 | 39.08 | 325,639 | -0.45(-1.14%) |
May 04, 2022 | 39.12 | 39.83 | 38.85 | 39.53 | 406,718 | +0.56(+1.44%) |
May 03, 2022 | 38.79 | 39.39 | 38.76 | 38.97 | 504,926 | +0.10(+0.26%) |
May 02, 2022 | 38.53 | 38.94 | 38.32 | 38.87 | 421,525 | +0.10(+0.26%) |
Apr 29, 2022 | 39.25 | 39.36 | 38.54 | 38.77 | 539,436 | -0.60(-1.52%) |
Apr 28, 2022 | 39.73 | 39.98 | 39.29 | 39.37 | 456,929 | -0.35(-0.88%) |
Apr 27, 2022 | 39.50 | 40.01 | 39.49 | 39.72 | 512,236 | +0.12(+0.30%) |
Apr 26, 2022 | 39.78 | 40.02 | 39.35 | 39.60 | 474,206 | -0.20(-0.50%) |
Apr 25, 2022 | 40.32 | 40.50 | 39.31 | 39.80 | 550,543 | -0.46(-1.14%) |
Apr 22, 2022 | 40.17 | 40.69 | 39.82 | 40.26 | 3,780,976 | +0.01(+0.02%) |
Apr 21, 2022 | 40.42 | 40.97 | 40.02 | 40.25 | 773,973 | -0.15(-0.37%) |
Apr 20, 2022 | 40.24 | 40.71 | 39.92 | 40.40 | 628,110 | +0.45(+1.13%) |
Apr 19, 2022 | 39.33 | 40.38 | 39.33 | 39.95 | 471,063 | +0.59(+1.50%) |
Apr 18, 2022 | 39.88 | 39.89 | 39.10 | 39.36 | 430,203 | -0.65(-1.62%) |
Apr 14, 2022 | 40.01 | 0 | -0.23(-0.57%) | |||
Apr 13, 2022 | 39.71 | 40.34 | 39.44 | 40.24 | 683,512 | +0.35(+0.88%) |
Apr 12, 2022 | 40.10 | 40.18 | 39.60 | 39.89 | 633,756 | -0.30(-0.75%) |
Apr 11, 2022 | 41.45 | 41.57 | 39.64 | 40.19 | 1,523,940 | -1.62(-3.87%) |
Apr 08, 2022 | 42.22 | 42.44 | 41.75 | 41.81 | 601,164 | -0.50(-1.18%) |
Apr 07, 2022 | 42.10 | 42.49 | 41.96 | 42.31 | 694,847 | +0.27(+0.64%) |
Apr 06, 2022 | 40.92 | 42.28 | 40.45 | 42.04 | 1,121,723 | +1.10(+2.69%) |
Apr 05, 2022 | 41.43 | 42.04 | 40.93 | 40.94 | 727,810 | -0.39(-0.94%) |
Apr 04, 2022 | 41.29 | 41.41 | 40.88 | 41.33 | 588,475 | -0.27(-0.65%) |
Apr 01, 2022 | 41.21 | 41.73 | 41.21 | 41.60 | 656,424 | +0.04(+0.10%) |
Mar 31, 2022 | 41.32 | 42.23 | 41.32 | 41.56 | 869,677 | +0.21(+0.51%) |
Mar 30, 2022 | 40.73 | 41.59 | 40.67 | 41.35 | 869,580 | +0.52(+1.27%) |
Mar 29, 2022 | 40.83 | 41.27 | 40.75 | 40.83 | 782,734 | -0.14(-0.34%) |
Mar 28, 2022 | 40.55 | 41.33 | 40.55 | 40.97 | 654,680 | +0.02(+0.05%) |
Mar 25, 2022 | 41.03 | 41.31 | 40.80 | 40.95 | 478,315 | -0.42(-1.02%) |
Mar 24, 2022 | 41.69 | 41.74 | 41.04 | 41.37 | 447,605 | -0.21(-0.51%) |
Mar 23, 2022 | 41.42 | 41.68 | 41.17 | 41.58 | 472,011 | +0.00(+0.00%) |
Mar 22, 2022 | 42.09 | 42.16 | 41.46 | 41.58 | 505,878 | -0.38(-0.91%) |
Mar 21, 2022 | 42.39 | 42.56 | 41.83 | 41.96 | 276,791 | -0.49(-1.15%) |
Mar 18, 2022 | 41.97 | 42.75 | 41.97 | 42.45 | 1,281,764 | +0.31(+0.74%) |
Mar 17, 2022 | 41.64 | 42.66 | 41.48 | 42.14 | 601,257 | +0.84(+2.03%) |
Mar 16, 2022 | 41.52 | 41.84 | 41.15 | 41.30 | 804,921 | -0.07(-0.17%) |
Mar 15, 2022 | 40.76 | 41.52 | 40.68 | 41.37 | 584,025 | +0.69(+1.70%) |
Mar 14, 2022 | 41.11 | 41.39 | 40.43 | 40.68 | 469,567 | -0.52(-1.26%) |
Mar 11, 2022 | 41.79 | 41.80 | 41.13 | 41.20 | 490,482 | -0.54(-1.29%) |
Mar 10, 2022 | 41.53 | 42.05 | 41.45 | 41.74 | 472,740 | +0.12(+0.29%) |
Mar 09, 2022 | 41.36 | 42.24 | 41.36 | 41.62 | 1,309,062 | -0.02(-0.05%) |
Mar 08, 2022 | 41.00 | 42.48 | 40.93 | 41.64 | 859,386 | +0.57(+1.39%) |
Mar 07, 2022 | 41.00 | 41.46 | 40.71 | 41.07 | 900,277 | +0.26(+0.64%) |
Mar 04, 2022 | 40.76 | 41.09 | 40.57 | 40.81 | 541,285 | +0.32(+0.79%) |
Mar 03, 2022 | 41.30 | 41.36 | 40.46 | 40.49 | 703,141 | -0.76(-1.84%) |
Mar 02, 2022 | 41.29 | 41.82 | 40.79 | 41.25 | 781,101 | -0.21(-0.51%) |