Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.89 | 37.87 | 36.19 | 36.62 | 81,815 | +0.04(+0.11%) |
May 27, 2022 | 35.27 | 37.43 | 34.43 | 36.58 | 82,124 | +1.37(+3.89%) |
May 26, 2022 | 35.02 | 35.21 | 33.59 | 35.21 | 135,781 | -1.43(-3.90%) |
May 25, 2022 | 36.07 | 37.51 | 35.77 | 36.64 | 40,099 | +0.81(+2.26%) |
May 24, 2022 | 36.19 | 36.49 | 35.40 | 35.83 | 13,243 | -0.72(-1.97%) |
May 23, 2022 | 37.70 | 37.70 | 36.16 | 36.55 | 16,887 | -1.05(-2.79%) |
May 20, 2022 | 37.08 | 37.60 | 37.08 | 37.60 | 4,510 | +0.52(+1.40%) |
May 19, 2022 | 37.27 | 37.83 | 37.08 | 37.08 | 5,286 | -0.23(-0.62%) |
May 18, 2022 | 37.87 | 37.87 | 37.25 | 37.31 | 6,967 | -0.43(-1.14%) |
May 17, 2022 | 37.82 | 37.93 | 37.06 | 37.74 | 52,999 | -0.03(-0.08%) |
May 16, 2022 | 37.43 | 37.77 | 36.72 | 37.77 | 5,576 | +0.61(+1.64%) |
May 13, 2022 | 36.81 | 37.33 | 36.05 | 37.16 | 6,550 | +0.45(+1.23%) |
May 12, 2022 | 35.99 | 37.27 | 35.80 | 36.71 | 12,577 | +0.64(+1.77%) |
May 11, 2022 | 37.00 | 37.64 | 35.96 | 36.07 | 35,603 | -1.31(-3.50%) |
May 10, 2022 | 38.00 | 38.34 | 37.03 | 37.38 | 23,717 | -0.81(-2.12%) |
May 09, 2022 | 38.43 | 38.93 | 38.04 | 38.19 | 15,335 | -0.26(-0.68%) |
May 06, 2022 | 39.19 | 39.30 | 38.45 | 38.45 | 11,739 | -0.71(-1.81%) |
May 05, 2022 | 38.84 | 39.35 | 38.58 | 39.16 | 26,293 | -0.26(-0.66%) |
May 04, 2022 | 39.00 | 39.42 | 38.41 | 39.42 | 10,671 | +0.14(+0.36%) |
May 03, 2022 | 39.82 | 39.82 | 39.25 | 39.28 | 10,502 | -0.53(-1.33%) |
May 02, 2022 | 39.27 | 39.90 | 38.90 | 39.81 | 20,309 | +0.56(+1.43%) |
Apr 29, 2022 | 39.25 | 39.60 | 38.34 | 39.25 | 59,585 | -0.26(-0.66%) |
Apr 28, 2022 | 39.52 | 39.89 | 39.51 | 39.51 | 12,191 | -0.04(-0.10%) |
Apr 27, 2022 | 39.40 | 39.76 | 38.72 | 39.55 | 34,985 | -0.08(-0.20%) |
Apr 26, 2022 | 39.54 | 39.85 | 39.30 | 39.63 | 13,734 | +0.41(+1.05%) |
Apr 25, 2022 | 39.08 | 39.58 | 38.50 | 39.22 | 11,581 | +0.04(+0.10%) |
Apr 22, 2022 | 39.45 | 39.92 | 39.15 | 39.18 | 7,759 | -0.65(-1.63%) |
Apr 21, 2022 | 39.95 | 39.95 | 39.65 | 39.83 | 13,939 | -0.15(-0.38%) |
Apr 20, 2022 | 39.60 | 40.00 | 39.60 | 39.98 | 26,383 | +0.10(+0.25%) |
Apr 19, 2022 | 39.60 | 39.94 | 39.35 | 39.88 | 16,348 | +1.01(+2.60%) |
Apr 18, 2022 | 40.00 | 40.42 | 38.58 | 38.87 | 47,160 | -1.13(-2.83%) |
Apr 14, 2022 | 39.99 | 40.00 | 39.27 | 40.00 | 46,112 | +0.12(+0.30%) |
Apr 13, 2022 | 39.89 | 40.00 | 39.36 | 39.88 | 43,512 | +0.74(+1.89%) |
Apr 12, 2022 | 41.21 | 41.62 | 39.03 | 39.14 | 26,235 | -2.24(-5.41%) |
Apr 11, 2022 | 42.11 | 42.50 | 40.73 | 41.38 | 8,956 | -0.57(-1.36%) |
Apr 08, 2022 | 42.15 | 42.78 | 41.64 | 41.95 | 13,963 | -0.05(-0.12%) |
Apr 07, 2022 | 41.51 | 42.28 | 41.51 | 42.00 | 3,983 | +0.23(+0.55%) |
Apr 06, 2022 | 42.95 | 42.95 | 41.61 | 41.77 | 7,603 | -0.61(-1.44%) |
Apr 05, 2022 | 42.80 | 43.25 | 41.84 | 42.38 | 15,844 | -0.69(-1.60%) |
Apr 04, 2022 | 43.23 | 43.58 | 42.59 | 43.07 | 6,313 | -0.52(-1.19%) |
Apr 01, 2022 | 44.02 | 44.49 | 42.90 | 43.59 | 18,972 | +0.33(+0.76%) |
Mar 31, 2022 | 43.55 | 43.55 | 42.68 | 43.26 | 10,041 | +0.14(+0.32%) |
Mar 30, 2022 | 42.99 | 43.70 | 42.99 | 43.12 | 9,042 | -0.30(-0.69%) |
Mar 29, 2022 | 44.84 | 44.84 | 43.40 | 43.42 | 7,691 | -0.93(-2.10%) |
Mar 28, 2022 | 44.92 | 44.92 | 43.54 | 44.35 | 18,415 | -0.95(-2.10%) |
Mar 25, 2022 | 44.50 | 45.62 | 44.33 | 45.30 | 10,693 | +0.33(+0.73%) |
Mar 24, 2022 | 44.42 | 45.14 | 44.42 | 44.97 | 4,884 | +1.08(+2.46%) |
Mar 23, 2022 | 44.25 | 44.39 | 43.85 | 43.89 | 12,069 | +0.04(+0.09%) |
Mar 22, 2022 | 44.55 | 44.55 | 43.61 | 43.85 | 14,228 | -1.15(-2.56%) |
Mar 21, 2022 | 45.36 | 46.10 | 44.79 | 45.00 | 11,203 | -0.50(-1.10%) |
Mar 18, 2022 | 46.10 | 46.49 | 45.04 | 45.50 | 33,817 | +0.01(+0.02%) |
Mar 17, 2022 | 45.21 | 46.49 | 45.01 | 45.49 | 54,768 | -0.53(-1.15%) |
Mar 16, 2022 | 44.75 | 46.02 | 44.75 | 46.02 | 8,335 | +1.06(+2.36%) |
Mar 15, 2022 | 47.04 | 47.04 | 43.67 | 44.96 | 21,722 | -1.24(-2.68%) |
Mar 14, 2022 | 46.32 | 47.82 | 46.20 | 46.20 | 16,058 | -0.34(-0.73%) |
Mar 11, 2022 | 47.39 | 48.31 | 46.53 | 46.54 | 10,182 | -0.91(-1.92%) |
Mar 10, 2022 | 48.00 | 48.10 | 47.27 | 47.45 | 6,827 | -0.38(-0.79%) |
Mar 09, 2022 | 48.45 | 48.91 | 47.66 | 47.83 | 5,974 | +0.34(+0.72%) |
Mar 08, 2022 | 48.50 | 48.80 | 47.49 | 47.49 | 11,710 | -0.51(-1.06%) |
Mar 07, 2022 | 48.00 | 48.73 | 47.57 | 48.00 | 10,035 | +0.25(+0.52%) |
Mar 04, 2022 | 48.22 | 48.38 | 47.21 | 47.75 | 15,665 | +0.02(+0.04%) |
Mar 03, 2022 | 48.10 | 48.24 | 47.25 | 47.73 | 12,198 | +0.25(+0.53%) |
Mar 02, 2022 | 49.50 | 49.69 | 47.27 | 47.48 | 21,690 | -1.88(-3.81%) |