Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.01 | 39.05 | 38.97 | 38.99 | 59,906 | -0.01(-0.02%) |
May 27, 2022 | 38.92 | 39.05 | 38.92 | 39.00 | 19,174 | +0.15(+0.40%) |
May 26, 2022 | 38.77 | 38.87 | 38.75 | 38.85 | 30,161 | +0.08(+0.22%) |
May 25, 2022 | 38.79 | 38.80 | 38.74 | 38.77 | 14,552 | -0.13(-0.34%) |
May 24, 2022 | 38.93 | 38.96 | 38.88 | 38.90 | 59,157 | -0.10(-0.25%) |
May 23, 2022 | 38.97 | 39.04 | 38.97 | 39.00 | 20,219 | +0.04(+0.10%) |
May 20, 2022 | 39.03 | 39.03 | 38.91 | 38.96 | 10,561 | -0.20(-0.50%) |
May 19, 2022 | 39.22 | 39.27 | 39.13 | 39.15 | 24,320 | -0.06(-0.15%) |
May 18, 2022 | 39.27 | 39.32 | 39.19 | 39.21 | 35,027 | -0.06(-0.14%) |
May 17, 2022 | 39.31 | 39.31 | 39.20 | 39.27 | 193,074 | -0.19(-0.47%) |
May 16, 2022 | 39.41 | 39.51 | 39.41 | 39.45 | 13,111 | -0.20(-0.51%) |
May 13, 2022 | 39.55 | 39.67 | 39.54 | 39.66 | 20,485 | -0.21(-0.52%) |
May 12, 2022 | 39.91 | 39.92 | 39.84 | 39.86 | 44,442 | -0.13(-0.33%) |
May 11, 2022 | 40.04 | 40.06 | 39.97 | 39.99 | 11,590 | -0.07(-0.17%) |
May 10, 2022 | 40.23 | 40.23 | 40.05 | 40.06 | 34,304 | -0.10(-0.25%) |
May 09, 2022 | 40.15 | 40.38 | 40.11 | 40.16 | 369,774 | -0.22(-0.55%) |
May 06, 2022 | 40.48 | 40.48 | 40.34 | 40.38 | 2,393 | -0.15(-0.38%) |
May 05, 2022 | 40.54 | 40.57 | 40.54 | 40.54 | 53,955 | -0.08(-0.21%) |
May 04, 2022 | 40.61 | 40.65 | 40.54 | 40.62 | 46,579 | +0.07(+0.17%) |
May 03, 2022 | 40.54 | 40.57 | 40.54 | 40.55 | 22,608 | -0.05(-0.13%) |
May 02, 2022 | 40.60 | 40.62 | 40.60 | 40.60 | 20,659 | -0.03(-0.08%) |
Apr 29, 2022 | 40.71 | 40.71 | 40.64 | 40.64 | 33,504 | -0.13(-0.32%) |
Apr 28, 2022 | 40.72 | 40.82 | 40.72 | 40.77 | 2,409 | -0.02(-0.05%) |
Apr 27, 2022 | 40.82 | 40.84 | 40.79 | 40.79 | 4,314 | -0.03(-0.06%) |
Apr 26, 2022 | 40.87 | 40.87 | 40.82 | 40.82 | 2,845 | -0.10(-0.25%) |
Apr 25, 2022 | 40.89 | 40.93 | 40.84 | 40.92 | 14,015 | -0.03(-0.08%) |
Apr 22, 2022 | 40.93 | 41.00 | 40.87 | 40.95 | 29,986 | +0.08(+0.19%) |
Apr 21, 2022 | 41.00 | 41.00 | 40.87 | 40.87 | 6,837 | -0.01(-0.03%) |
Apr 20, 2022 | 40.95 | 40.95 | 40.89 | 40.89 | 7,196 | -0.03(-0.06%) |
Apr 19, 2022 | 40.88 | 40.94 | 40.87 | 40.91 | 36,200 | +0.07(+0.17%) |
Apr 18, 2022 | 40.94 | 40.94 | 40.84 | 40.84 | 4,283 | -0.05(-0.12%) |
Apr 14, 2022 | 40.87 | 40.92 | 40.87 | 40.89 | 18,224 | +0.05(+0.12%) |
Apr 13, 2022 | 40.84 | 40.86 | 40.82 | 40.84 | 15,501 | +0.00(+0.01%) |
Apr 12, 2022 | 40.88 | 40.88 | 40.81 | 40.84 | 4,886 | -0.01(-0.03%) |
Apr 11, 2022 | 40.85 | 40.86 | 40.82 | 40.85 | 7,013 | -0.01(-0.02%) |
Apr 08, 2022 | 40.86 | 40.90 | 40.82 | 40.86 | 38,120 | +0.03(+0.08%) |
Apr 07, 2022 | 40.82 | 40.87 | 40.82 | 40.82 | 3,163 | +0.02(+0.06%) |
Apr 06, 2022 | 40.84 | 40.84 | 40.79 | 40.80 | 22,282 | +0.01(+0.02%) |
Apr 05, 2022 | 40.75 | 40.83 | 40.75 | 40.79 | 321,824 | +0.03(+0.08%) |
Apr 04, 2022 | 40.78 | 40.78 | 40.73 | 40.76 | 400 | +0.03(+0.08%) |
Apr 01, 2022 | 40.74 | 40.77 | 40.72 | 40.73 | 8,443 | +0.11(+0.26%) |
Mar 31, 2022 | 40.67 | 40.67 | 40.60 | 40.62 | 161,542 | +0.03(+0.07%) |
Mar 30, 2022 | 40.56 | 40.64 | 40.56 | 40.59 | 14,862 | +0.11(+0.27%) |
Mar 29, 2022 | 40.49 | 40.52 | 40.48 | 40.48 | 12,606 | +0.04(+0.09%) |
Mar 28, 2022 | 40.48 | 40.48 | 40.44 | 40.44 | 941 | +0.01(+0.03%) |
Mar 25, 2022 | 40.38 | 40.44 | 40.38 | 40.43 | 2,601 | -0.07(-0.18%) |
Mar 24, 2022 | 40.48 | 40.52 | 40.48 | 40.50 | 3,178 | +0.02(+0.06%) |
Mar 23, 2022 | 40.62 | 40.62 | 40.48 | 40.48 | 2,962 | -0.01(-0.02%) |
Mar 22, 2022 | 40.48 | 40.52 | 40.48 | 40.48 | 26,966 | +0.05(+0.13%) |
Mar 21, 2022 | 40.43 | 40.43 | 40.43 | 40.43 | 137 | +0.07(+0.18%) |
Mar 18, 2022 | 40.36 | 40.38 | 40.33 | 40.36 | 3,720 | +0.08(+0.19%) |
Mar 17, 2022 | 40.30 | 40.30 | 40.24 | 40.29 | 2,960 | +0.05(+0.14%) |
Mar 16, 2022 | 40.26 | 40.26 | 40.21 | 40.23 | 944 | -0.06(-0.16%) |
Mar 15, 2022 | 40.29 | 40.31 | 40.26 | 40.29 | 40,452 | -0.12(-0.30%) |
Mar 14, 2022 | 40.38 | 40.42 | 40.38 | 40.42 | 485 | -0.04(-0.09%) |
Mar 11, 2022 | 40.48 | 40.48 | 40.44 | 40.45 | 9,845 | -0.08(-0.20%) |
Mar 10, 2022 | 40.56 | 40.56 | 40.49 | 40.53 | 26,484 | -0.00(-0.00%) |
Mar 09, 2022 | 40.57 | 40.57 | 40.53 | 40.53 | 6,412 | -0.08(-0.19%) |
Mar 08, 2022 | 40.63 | 40.64 | 40.58 | 40.61 | 8,586 | -0.11(-0.27%) |
Mar 07, 2022 | 40.72 | 40.75 | 40.69 | 40.72 | 5,007 | -0.07(-0.18%) |
Mar 04, 2022 | 40.82 | 40.82 | 40.78 | 40.79 | 10,052 | -0.04(-0.09%) |
Mar 03, 2022 | 40.84 | 40.85 | 40.80 | 40.83 | 9,973 | +0.02(+0.05%) |
Mar 02, 2022 | 40.81 | 40.84 | 40.81 | 40.81 | 4,173 | -0.03(-0.07%) |