Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.47 | 38.97 | 38.13 | 38.64 | 544,594 | -0.39(-1.01%) |
May 27, 2022 | 38.05 | 39.16 | 37.83 | 39.04 | 558,819 | +1.47(+3.90%) |
May 26, 2022 | 37.00 | 37.80 | 36.58 | 37.57 | 264,732 | +0.86(+2.36%) |
May 25, 2022 | 36.09 | 37.00 | 36.04 | 36.70 | 271,767 | +0.50(+1.39%) |
May 24, 2022 | 36.05 | 36.52 | 35.37 | 36.20 | 269,118 | -0.07(-0.18%) |
May 23, 2022 | 36.46 | 36.91 | 35.84 | 36.27 | 275,527 | +0.44(+1.22%) |
May 20, 2022 | 35.95 | 36.13 | 34.92 | 35.83 | 260,528 | +0.17(+0.47%) |
May 19, 2022 | 35.60 | 36.25 | 35.47 | 35.66 | 355,618 | -0.35(-0.98%) |
May 18, 2022 | 36.73 | 36.96 | 35.83 | 36.02 | 303,187 | -1.20(-3.23%) |
May 17, 2022 | 36.96 | 37.27 | 36.76 | 37.22 | 526,389 | +0.94(+2.59%) |
May 16, 2022 | 36.44 | 36.64 | 36.01 | 36.28 | 281,390 | -0.44(-1.19%) |
May 13, 2022 | 36.97 | 37.28 | 36.44 | 36.71 | 217,565 | +0.19(+0.51%) |
May 12, 2022 | 36.32 | 36.74 | 35.74 | 36.53 | 251,338 | -0.05(-0.13%) |
May 11, 2022 | 36.95 | 37.49 | 36.32 | 36.57 | 271,804 | -0.25(-0.68%) |
May 10, 2022 | 37.45 | 37.65 | 36.16 | 36.83 | 237,806 | -0.31(-0.83%) |
May 09, 2022 | 36.97 | 37.67 | 36.67 | 37.13 | 384,746 | -0.23(-0.62%) |
May 06, 2022 | 37.74 | 37.74 | 36.80 | 37.37 | 298,425 | -0.36(-0.96%) |
May 05, 2022 | 38.62 | 38.62 | 37.25 | 37.73 | 273,762 | -1.30(-3.34%) |
May 04, 2022 | 38.00 | 39.16 | 37.80 | 39.03 | 256,800 | +1.08(+2.85%) |
May 03, 2022 | 37.80 | 38.34 | 37.45 | 37.95 | 219,946 | +0.08(+0.22%) |
May 02, 2022 | 37.44 | 38.07 | 36.96 | 37.87 | 311,137 | +0.51(+1.37%) |
Apr 29, 2022 | 38.62 | 38.77 | 37.16 | 37.36 | 308,869 | -1.29(-3.33%) |
Apr 28, 2022 | 38.83 | 39.09 | 37.97 | 38.64 | 291,103 | +0.25(+0.66%) |
Apr 27, 2022 | 38.75 | 39.04 | 38.19 | 38.39 | 335,091 | +0.09(+0.24%) |
Apr 26, 2022 | 39.13 | 40.13 | 38.20 | 38.30 | 381,705 | -1.73(-4.33%) |
Apr 25, 2022 | 40.13 | 40.62 | 39.02 | 40.03 | 391,029 | -0.33(-0.81%) |
Apr 22, 2022 | 41.08 | 41.19 | 40.30 | 40.36 | 188,459 | -0.73(-1.77%) |
Apr 21, 2022 | 42.04 | 42.24 | 40.86 | 41.08 | 227,935 | -0.61(-1.47%) |
Apr 20, 2022 | 41.45 | 42.07 | 39.68 | 41.70 | 268,976 | +0.45(+1.08%) |
Apr 19, 2022 | 39.62 | 41.35 | 39.62 | 41.25 | 309,263 | +1.63(+4.12%) |
Apr 18, 2022 | 39.34 | 40.28 | 39.20 | 39.62 | 213,393 | +0.25(+0.64%) |
Apr 14, 2022 | 40.07 | 40.42 | 39.29 | 39.37 | 323,311 | -0.69(-1.72%) |
Apr 13, 2022 | 39.35 | 40.12 | 39.19 | 40.06 | 197,909 | +0.44(+1.11%) |
Apr 12, 2022 | 39.79 | 40.26 | 39.41 | 39.62 | 227,089 | -0.06(-0.14%) |
Apr 11, 2022 | 39.46 | 40.41 | 39.46 | 39.68 | 180,634 | +0.14(+0.35%) |
Apr 08, 2022 | 39.75 | 40.20 | 39.50 | 39.54 | 189,484 | -0.21(-0.54%) |
Apr 07, 2022 | 40.16 | 40.16 | 39.47 | 39.75 | 200,071 | -0.28(-0.70%) |
Apr 06, 2022 | 40.28 | 40.50 | 39.99 | 40.03 | 262,469 | -0.43(-1.06%) |
Apr 05, 2022 | 41.29 | 41.74 | 40.33 | 40.46 | 272,330 | -0.78(-1.90%) |
Apr 04, 2022 | 41.40 | 41.48 | 40.56 | 41.24 | 252,145 | -0.24(-0.58%) |
Apr 01, 2022 | 41.98 | 42.28 | 41.12 | 41.49 | 427,511 | -0.21(-0.51%) |
Mar 31, 2022 | 42.45 | 42.84 | 41.64 | 41.70 | 387,569 | -0.59(-1.39%) |
Mar 30, 2022 | 43.77 | 43.78 | 42.05 | 42.29 | 313,339 | -1.50(-3.43%) |
Mar 29, 2022 | 43.60 | 43.96 | 43.19 | 43.79 | 210,539 | +0.76(+1.78%) |
Mar 28, 2022 | 43.65 | 43.65 | 42.54 | 43.02 | 165,864 | -0.62(-1.43%) |
Mar 25, 2022 | 42.81 | 43.71 | 41.95 | 43.65 | 181,345 | +1.05(+2.47%) |
Mar 24, 2022 | 42.59 | 42.83 | 42.03 | 42.59 | 274,532 | +0.29(+0.68%) |
Mar 23, 2022 | 43.66 | 43.66 | 42.25 | 42.31 | 233,567 | -1.71(-3.90%) |
Mar 22, 2022 | 43.80 | 44.25 | 43.63 | 44.02 | 274,239 | +0.61(+1.40%) |
Mar 21, 2022 | 43.53 | 43.82 | 42.79 | 43.41 | 321,504 | -0.02(-0.04%) |
Mar 18, 2022 | 43.76 | 43.76 | 42.49 | 43.43 | 1,413,255 | -0.01(-0.02%) |
Mar 17, 2022 | 43.16 | 43.59 | 42.48 | 43.44 | 407,952 | -0.21(-0.49%) |
Mar 16, 2022 | 42.51 | 43.71 | 42.18 | 43.66 | 452,717 | +1.66(+3.95%) |
Mar 15, 2022 | 42.29 | 42.86 | 41.40 | 42.00 | 282,187 | -0.09(-0.22%) |
Mar 14, 2022 | 42.73 | 43.03 | 41.80 | 42.09 | 310,524 | -0.08(-0.20%) |
Mar 11, 2022 | 42.23 | 42.84 | 42.10 | 42.17 | 341,398 | +0.25(+0.60%) |
Mar 10, 2022 | 41.29 | 41.99 | 41.26 | 41.92 | 308,512 | +0.20(+0.49%) |
Mar 09, 2022 | 42.41 | 42.96 | 41.63 | 41.72 | 348,067 | +0.38(+0.92%) |
Mar 08, 2022 | 41.25 | 42.14 | 40.51 | 41.34 | 489,577 | +0.92(+2.28%) |
Mar 07, 2022 | 41.23 | 41.83 | 40.37 | 40.41 | 496,142 | -1.13(-2.71%) |
Mar 04, 2022 | 42.54 | 42.86 | 40.98 | 41.54 | 480,233 | -1.83(-4.21%) |
Mar 03, 2022 | 44.13 | 44.33 | 43.06 | 43.37 | 364,355 | -0.61(-1.38%) |
Mar 02, 2022 | 42.72 | 44.33 | 42.64 | 43.97 | 281,673 | +1.71(+4.03%) |