Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.15 | 41.26 | 39.93 | 40.87 | 193,071 | +0.03(+0.07%) |
May 27, 2022 | 39.61 | 41.02 | 39.40 | 40.84 | 51,592 | +1.63(+4.16%) |
May 26, 2022 | 38.25 | 39.33 | 37.51 | 39.21 | 75,821 | +1.15(+3.02%) |
May 25, 2022 | 37.75 | 38.48 | 37.22 | 38.06 | 77,409 | +0.17(+0.45%) |
May 24, 2022 | 38.64 | 38.69 | 36.74 | 37.89 | 106,026 | -0.86(-2.22%) |
May 23, 2022 | 41.92 | 41.92 | 38.49 | 38.75 | 106,985 | -2.74(-6.60%) |
May 20, 2022 | 41.96 | 42.34 | 39.72 | 41.49 | 86,419 | +0.20(+0.48%) |
May 19, 2022 | 39.22 | 42.34 | 38.95 | 41.29 | 161,379 | +1.69(+4.27%) |
May 18, 2022 | 40.00 | 42.78 | 38.62 | 39.60 | 442,488 | +3.66(+10.18%) |
May 17, 2022 | 36.98 | 37.68 | 35.40 | 35.94 | 81,619 | -0.10(-0.28%) |
May 16, 2022 | 35.65 | 37.33 | 35.26 | 36.04 | 89,674 | -0.02(-0.06%) |
May 13, 2022 | 34.55 | 36.48 | 33.97 | 36.06 | 72,131 | +1.78(+5.19%) |
May 12, 2022 | 32.23 | 34.28 | 31.51 | 34.28 | 84,464 | +1.87(+5.77%) |
May 11, 2022 | 33.56 | 34.04 | 31.49 | 32.41 | 81,838 | -1.15(-3.43%) |
May 10, 2022 | 34.12 | 34.23 | 32.37 | 33.56 | 60,508 | +0.07(+0.21%) |
May 09, 2022 | 34.32 | 34.82 | 33.12 | 33.49 | 79,918 | -1.12(-3.24%) |
May 06, 2022 | 36.34 | 36.34 | 34.04 | 34.61 | 65,410 | -1.87(-5.13%) |
May 05, 2022 | 37.20 | 37.20 | 35.23 | 36.48 | 77,696 | -1.35(-3.57%) |
May 04, 2022 | 37.72 | 37.99 | 36.12 | 37.83 | 41,700 | +0.35(+0.93%) |
May 03, 2022 | 37.61 | 37.68 | 36.80 | 37.48 | 96,246 | -0.21(-0.56%) |
May 02, 2022 | 36.66 | 38.26 | 36.26 | 37.69 | 74,611 | +0.88(+2.39%) |
Apr 29, 2022 | 36.71 | 37.25 | 36.19 | 36.81 | 139,712 | -0.14(-0.38%) |
Apr 28, 2022 | 36.08 | 37.10 | 35.50 | 36.95 | 50,061 | +1.31(+3.68%) |
Apr 27, 2022 | 35.86 | 36.15 | 35.28 | 35.64 | 50,393 | -0.48(-1.33%) |
Apr 26, 2022 | 36.69 | 36.69 | 35.67 | 36.12 | 61,692 | -1.06(-2.85%) |
Apr 25, 2022 | 36.06 | 37.31 | 35.33 | 37.18 | 47,607 | +0.64(+1.75%) |
Apr 22, 2022 | 36.93 | 37.77 | 36.31 | 36.54 | 60,532 | -0.70(-1.88%) |
Apr 21, 2022 | 37.84 | 38.51 | 36.90 | 37.24 | 53,168 | -0.09(-0.24%) |
Apr 20, 2022 | 38.64 | 38.64 | 37.17 | 37.33 | 52,668 | -0.88(-2.30%) |
Apr 19, 2022 | 37.36 | 38.61 | 37.36 | 38.21 | 44,943 | +0.62(+1.65%) |
Apr 18, 2022 | 37.86 | 37.93 | 37.20 | 37.59 | 46,819 | -0.46(-1.21%) |
Apr 14, 2022 | 39.28 | 39.28 | 38.00 | 38.05 | 63,897 | -1.06(-2.71%) |
Apr 13, 2022 | 37.64 | 39.24 | 37.51 | 39.11 | 68,261 | +1.37(+3.63%) |
Apr 12, 2022 | 37.71 | 38.29 | 37.19 | 37.74 | 130,840 | +0.58(+1.56%) |
Apr 11, 2022 | 37.46 | 37.89 | 36.92 | 37.16 | 76,469 | -0.48(-1.28%) |
Apr 08, 2022 | 38.33 | 38.46 | 37.47 | 37.64 | 78,998 | -0.94(-2.44%) |
Apr 07, 2022 | 39.44 | 39.46 | 38.42 | 38.58 | 91,733 | -0.69(-1.76%) |
Apr 06, 2022 | 39.48 | 40.19 | 39.01 | 39.27 | 86,695 | -1.29(-3.18%) |
Apr 05, 2022 | 41.46 | 41.57 | 40.36 | 40.56 | 85,797 | -0.86(-2.08%) |
Apr 04, 2022 | 40.51 | 41.53 | 40.20 | 41.42 | 68,269 | +1.20(+2.98%) |
Apr 01, 2022 | 40.27 | 40.56 | 39.47 | 40.22 | 104,457 | +0.34(+0.85%) |
Mar 31, 2022 | 40.22 | 40.66 | 39.56 | 39.88 | 67,384 | -0.38(-0.94%) |
Mar 30, 2022 | 41.63 | 41.76 | 39.92 | 40.26 | 52,390 | -1.58(-3.78%) |
Mar 29, 2022 | 41.08 | 42.60 | 41.08 | 41.84 | 78,194 | +1.32(+3.26%) |
Mar 28, 2022 | 41.22 | 41.89 | 40.32 | 40.52 | 68,984 | -0.80(-1.94%) |
Mar 25, 2022 | 42.02 | 42.04 | 40.99 | 41.32 | 39,018 | -0.64(-1.53%) |
Mar 24, 2022 | 41.47 | 42.00 | 40.80 | 41.96 | 21,393 | +0.51(+1.23%) |
Mar 23, 2022 | 42.21 | 42.32 | 41.27 | 41.45 | 31,772 | -1.25(-2.93%) |
Mar 22, 2022 | 41.70 | 42.87 | 41.65 | 42.70 | 40,997 | +1.06(+2.55%) |
Mar 21, 2022 | 41.89 | 41.94 | 40.75 | 41.64 | 40,186 | -0.25(-0.60%) |
Mar 18, 2022 | 41.52 | 42.06 | 41.00 | 41.89 | 123,418 | +0.39(+0.94%) |
Mar 17, 2022 | 40.19 | 41.66 | 40.19 | 41.50 | 43,349 | +0.80(+1.97%) |
Mar 16, 2022 | 38.99 | 40.82 | 38.80 | 40.70 | 56,984 | +2.30(+5.99%) |
Mar 15, 2022 | 38.20 | 38.62 | 37.00 | 38.40 | 75,940 | +0.45(+1.19%) |
Mar 14, 2022 | 39.57 | 39.57 | 37.44 | 37.95 | 78,930 | -1.67(-4.22%) |
Mar 11, 2022 | 42.28 | 42.28 | 39.50 | 39.62 | 80,749 | -2.17(-5.19%) |
Mar 10, 2022 | 41.18 | 41.93 | 40.80 | 41.79 | 63,243 | -0.36(-0.85%) |
Mar 09, 2022 | 40.97 | 42.39 | 40.97 | 42.15 | 36,047 | +2.13(+5.32%) |
Mar 08, 2022 | 40.94 | 40.94 | 39.49 | 40.02 | 60,422 | -0.71(-1.74%) |
Mar 07, 2022 | 41.02 | 41.23 | 40.15 | 40.73 | 53,025 | -0.11(-0.27%) |
Mar 04, 2022 | 41.02 | 41.21 | 40.24 | 40.84 | 92,412 | -0.57(-1.38%) |
Mar 03, 2022 | 42.17 | 42.17 | 41.10 | 41.41 | 56,968 | -0.74(-1.76%) |
Mar 02, 2022 | 41.24 | 42.18 | 40.47 | 42.15 | 54,406 | +1.45(+3.56%) |