Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.22 | 39.53 | 37.22 | 39.15 | 2,673 | -0.02(-0.05%) |
May 27, 2022 | 38.72 | 39.32 | 38.56 | 39.17 | 11,477 | +0.42(+1.07%) |
May 26, 2022 | 37.71 | 39.80 | 37.71 | 38.76 | 15,208 | +1.20(+3.19%) |
May 25, 2022 | 37.78 | 38.04 | 37.48 | 37.56 | 4,982 | -0.22(-0.58%) |
May 24, 2022 | 37.10 | 38.08 | 37.10 | 37.78 | 6,960 | -0.30(-0.78%) |
May 23, 2022 | 37.39 | 38.57 | 37.39 | 38.08 | 25,276 | +0.83(+2.23%) |
May 20, 2022 | 37.31 | 37.82 | 37.17 | 37.25 | 4,719 | +0.21(+0.56%) |
May 19, 2022 | 37.10 | 37.43 | 36.81 | 37.04 | 23,214 | -0.63(-1.68%) |
May 18, 2022 | 38.33 | 38.33 | 37.38 | 37.67 | 29,186 | -1.07(-2.76%) |
May 17, 2022 | 38.97 | 39.23 | 38.46 | 38.74 | 9,855 | -0.15(-0.38%) |
May 16, 2022 | 38.96 | 39.57 | 38.64 | 38.89 | 6,797 | -0.28(-0.71%) |
May 13, 2022 | 38.82 | 40.35 | 38.38 | 39.16 | 22,175 | +0.30(+0.76%) |
May 12, 2022 | 38.80 | 39.23 | 38.08 | 38.87 | 38,575 | -0.23(-0.58%) |
May 11, 2022 | 39.73 | 40.35 | 38.23 | 39.10 | 40,916 | -0.79(-1.98%) |
May 10, 2022 | 40.15 | 40.71 | 37.29 | 39.89 | 29,552 | +2.24(+5.96%) |
May 09, 2022 | 37.15 | 37.93 | 36.96 | 37.64 | 7,456 | +0.31(+0.82%) |
May 06, 2022 | 38.57 | 39.22 | 36.87 | 37.33 | 30,026 | -1.00(-2.61%) |
May 05, 2022 | 38.92 | 39.96 | 38.33 | 38.33 | 7,444 | -1.58(-3.96%) |
May 04, 2022 | 40.92 | 41.14 | 39.26 | 39.92 | 57,647 | -1.03(-2.51%) |
May 03, 2022 | 38.35 | 41.32 | 38.06 | 40.94 | 46,888 | +2.60(+6.78%) |
May 02, 2022 | 39.56 | 40.72 | 37.97 | 38.34 | 15,997 | -0.82(-2.10%) |
Apr 29, 2022 | 38.88 | 39.76 | 38.08 | 39.16 | 36,684 | +0.01(+0.03%) |
Apr 28, 2022 | 40.39 | 40.70 | 38.67 | 39.15 | 28,197 | -1.38(-3.42%) |
Apr 27, 2022 | 39.04 | 40.54 | 38.51 | 40.54 | 31,559 | +1.84(+4.75%) |
Apr 26, 2022 | 40.05 | 40.05 | 38.57 | 38.70 | 34,282 | -0.37(-0.94%) |
Apr 25, 2022 | 38.98 | 39.77 | 37.78 | 39.07 | 7,228 | -0.26(-0.65%) |
Apr 22, 2022 | 39.47 | 40.06 | 39.32 | 39.32 | 5,620 | -0.14(-0.35%) |
Apr 21, 2022 | 39.07 | 40.30 | 39.07 | 39.46 | 8,344 | +0.07(+0.18%) |
Apr 20, 2022 | 38.53 | 40.57 | 38.53 | 39.39 | 10,136 | +0.86(+2.23%) |
Apr 19, 2022 | 36.59 | 39.42 | 36.59 | 38.53 | 27,969 | +0.75(+1.99%) |
Apr 18, 2022 | 37.78 | 39.66 | 37.47 | 37.78 | 22,488 | -0.37(-0.96%) |
Apr 14, 2022 | 38.03 | 39.11 | 38.03 | 38.15 | 1,613 | +0.49(+1.31%) |
Apr 13, 2022 | 37.83 | 39.20 | 37.65 | 37.65 | 22,555 | +0.18(+0.48%) |
Apr 12, 2022 | 36.93 | 38.65 | 36.48 | 37.47 | 22,265 | +0.67(+1.83%) |
Apr 11, 2022 | 37.33 | 37.89 | 36.18 | 36.80 | 4,465 | -0.35(-0.93%) |
Apr 08, 2022 | 37.48 | 37.85 | 37.10 | 37.15 | 3,578 | -1.43(-3.72%) |
Apr 07, 2022 | 38.08 | 39.26 | 37.93 | 38.58 | 8,756 | +0.58(+1.54%) |
Apr 06, 2022 | 37.61 | 39.07 | 36.56 | 38.00 | 24,036 | -0.30(-0.77%) |
Apr 05, 2022 | 39.17 | 39.48 | 37.88 | 38.29 | 2,934 | -0.48(-1.25%) |
Apr 04, 2022 | 40.37 | 40.37 | 38.78 | 38.78 | 5,947 | -1.74(-4.30%) |
Apr 01, 2022 | 41.13 | 41.13 | 40.05 | 40.52 | 11,720 | -0.93(-2.24%) |
Mar 31, 2022 | 42.63 | 42.62 | 40.86 | 41.45 | 3,426 | +0.89(+2.19%) |
Mar 30, 2022 | 41.04 | 41.19 | 40.56 | 40.56 | 1,825 | -0.89(-2.15%) |
Mar 29, 2022 | 40.67 | 41.71 | 40.40 | 41.45 | 4,312 | +0.89(+2.19%) |
Mar 28, 2022 | 40.90 | 40.90 | 40.29 | 40.56 | 5,898 | -0.34(-0.82%) |
Mar 25, 2022 | 40.55 | 41.03 | 40.51 | 40.90 | 6,391 | +0.35(+0.85%) |
Mar 24, 2022 | 40.20 | 40.55 | 40.20 | 40.55 | 2,347 | +0.35(+0.86%) |
Mar 23, 2022 | 39.96 | 40.76 | 39.53 | 40.20 | 8,017 | +0.07(+0.17%) |
Mar 22, 2022 | 39.77 | 40.13 | 39.66 | 40.13 | 3,403 | +0.28(+0.69%) |
Mar 21, 2022 | 40.65 | 40.65 | 39.16 | 39.86 | 7,322 | -1.13(-2.75%) |
Mar 18, 2022 | 40.20 | 41.04 | 40.20 | 40.98 | 10,601 | +0.24(+0.58%) |
Mar 17, 2022 | 40.65 | 41.49 | 40.54 | 40.75 | 9,207 | +0.12(+0.29%) |
Mar 16, 2022 | 41.55 | 41.55 | 39.59 | 40.63 | 18,141 | +0.18(+0.44%) |
Mar 15, 2022 | 39.07 | 42.08 | 39.07 | 40.45 | 39,031 | +0.66(+1.67%) |
Mar 14, 2022 | 40.01 | 41.07 | 38.98 | 39.79 | 8,844 | +0.26(+0.65%) |
Mar 11, 2022 | 39.78 | 40.14 | 39.41 | 39.53 | 3,713 | -0.13(-0.32%) |
Mar 10, 2022 | 40.49 | 42.43 | 39.19 | 39.66 | 16,385 | -1.53(-3.72%) |
Mar 09, 2022 | 39.56 | 42.53 | 39.56 | 41.19 | 21,250 | +1.76(+4.46%) |
Mar 08, 2022 | 38.92 | 39.94 | 37.04 | 39.43 | 31,330 | +2.05(+5.48%) |
Mar 07, 2022 | 39.93 | 41.29 | 37.38 | 37.38 | 21,227 | -2.67(-6.67%) |
Mar 04, 2022 | 40.55 | 40.55 | 38.42 | 40.05 | 44,750 | -0.12(-0.30%) |
Mar 03, 2022 | 39.56 | 41.74 | 39.44 | 40.17 | 17,222 | +0.28(+0.69%) |
Mar 02, 2022 | 39.85 | 41.16 | 39.42 | 39.90 | 7,969 | +0.83(+2.13%) |