Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.60 | 38.90 | 38.32 | 38.47 | 3,818 | +0.51(+1.34%) |
May 27, 2022 | 37.30 | 37.96 | 37.27 | 37.96 | 2,200 | +0.89(+2.39%) |
May 26, 2022 | 35.49 | 37.12 | 35.49 | 37.08 | 5,554 | +1.92(+5.45%) |
May 25, 2022 | 34.79 | 35.34 | 34.75 | 35.16 | 5,196 | +0.49(+1.41%) |
May 24, 2022 | 35.33 | 35.33 | 34.45 | 34.67 | 3,877 | -1.34(-3.73%) |
May 23, 2022 | 35.96 | 36.02 | 35.52 | 36.01 | 6,835 | +0.23(+0.65%) |
May 20, 2022 | 36.24 | 36.24 | 35.27 | 35.78 | 2,395 | +0.03(+0.08%) |
May 19, 2022 | 35.10 | 36.10 | 35.10 | 35.75 | 7,592 | +0.73(+2.09%) |
May 18, 2022 | 36.00 | 36.01 | 35.01 | 35.02 | 3,128 | -1.08(-2.98%) |
May 17, 2022 | 36.24 | 36.61 | 35.91 | 36.10 | 4,521 | +1.39(+3.99%) |
May 16, 2022 | 34.79 | 35.22 | 34.54 | 34.71 | 8,564 | -0.05(-0.14%) |
May 13, 2022 | 33.77 | 34.76 | 33.77 | 34.76 | 9,134 | +1.38(+4.13%) |
May 12, 2022 | 32.74 | 33.38 | 32.22 | 33.38 | 5,929 | +0.17(+0.52%) |
May 11, 2022 | 34.26 | 34.78 | 33.19 | 33.21 | 9,423 | -0.91(-2.67%) |
May 10, 2022 | 34.50 | 34.54 | 33.59 | 34.12 | 36,023 | +0.58(+1.74%) |
May 09, 2022 | 34.61 | 34.74 | 33.40 | 33.54 | 29,722 | -1.93(-5.45%) |
May 06, 2022 | 36.28 | 36.28 | 35.25 | 35.47 | 39,117 | -1.28(-3.48%) |
May 05, 2022 | 37.88 | 37.88 | 36.53 | 36.75 | 13,145 | -2.08(-5.36%) |
May 04, 2022 | 37.62 | 38.85 | 37.29 | 38.83 | 7,361 | +0.50(+1.29%) |
May 03, 2022 | 38.40 | 38.72 | 38.18 | 38.33 | 7,170 | +0.11(+0.28%) |
May 02, 2022 | 37.51 | 38.23 | 37.50 | 38.23 | 4,049 | +0.54(+1.43%) |
Apr 29, 2022 | 38.84 | 38.99 | 37.69 | 37.69 | 9,847 | +0.60(+1.61%) |
Apr 28, 2022 | 36.82 | 37.09 | 36.22 | 37.09 | 24,919 | +0.69(+1.90%) |
Apr 27, 2022 | 36.58 | 36.60 | 36.16 | 36.40 | 16,142 | +0.89(+2.50%) |
Apr 26, 2022 | 36.12 | 36.30 | 35.49 | 35.51 | 8,933 | -0.72(-1.98%) |
Apr 25, 2022 | 35.30 | 36.23 | 35.30 | 36.23 | 6,677 | +0.31(+0.87%) |
Apr 22, 2022 | 36.41 | 36.80 | 35.84 | 35.92 | 4,616 | -0.29(-0.81%) |
Apr 21, 2022 | 37.50 | 37.50 | 36.07 | 36.21 | 7,224 | -1.21(-3.24%) |
Apr 20, 2022 | 38.23 | 38.23 | 37.38 | 37.42 | 17,355 | -0.85(-2.21%) |
Apr 19, 2022 | 37.43 | 38.30 | 37.22 | 38.27 | 17,307 | +0.28(+0.74%) |
Apr 18, 2022 | 38.14 | 38.17 | 37.66 | 37.99 | 14,182 | -0.82(-2.11%) |
Apr 14, 2022 | 39.41 | 39.42 | 38.77 | 38.81 | 26,734 | -0.95(-2.38%) |
Apr 13, 2022 | 39.79 | 39.96 | 39.60 | 39.75 | 3,000 | +0.51(+1.31%) |
Apr 12, 2022 | 39.93 | 39.93 | 39.17 | 39.24 | 11,886 | -0.51(-1.29%) |
Apr 11, 2022 | 39.85 | 40.35 | 39.57 | 39.76 | 8,507 | -0.64(-1.58%) |
Apr 08, 2022 | 40.39 | 40.92 | 40.39 | 40.39 | 2,940 | -0.17(-0.43%) |
Apr 07, 2022 | 41.02 | 41.02 | 40.27 | 40.57 | 3,039 | -0.90(-2.18%) |
Apr 06, 2022 | 41.11 | 41.53 | 40.80 | 41.47 | 4,660 | -0.76(-1.79%) |
Apr 05, 2022 | 42.82 | 42.83 | 42.22 | 42.23 | 8,902 | -1.41(-3.23%) |
Apr 04, 2022 | 42.90 | 43.84 | 42.90 | 43.64 | 11,954 | +2.03(+4.88%) |
Apr 01, 2022 | 41.47 | 41.61 | 41.42 | 41.61 | 8,402 | +1.26(+3.13%) |
Mar 31, 2022 | 41.26 | 41.26 | 40.34 | 40.34 | 2,669 | -1.38(-3.32%) |
Mar 30, 2022 | 42.06 | 42.43 | 41.73 | 41.73 | 1,270 | -0.54(-1.29%) |
Mar 29, 2022 | 42.30 | 42.38 | 42.20 | 42.27 | 6,455 | +1.05(+2.55%) |
Mar 28, 2022 | 41.14 | 41.28 | 41.01 | 41.22 | 1,577 | +0.20(+0.49%) |
Mar 25, 2022 | 40.88 | 41.02 | 40.40 | 41.02 | 5,297 | -0.92(-2.18%) |
Mar 24, 2022 | 42.03 | 42.03 | 41.11 | 41.94 | 4,155 | -0.39(-0.93%) |
Mar 23, 2022 | 41.69 | 43.64 | 41.69 | 42.33 | 2,347 | -0.10(-0.24%) |
Mar 22, 2022 | 42.00 | 42.82 | 42.00 | 42.43 | 12,025 | +1.95(+4.81%) |
Mar 21, 2022 | 40.90 | 40.90 | 39.95 | 40.49 | 10,347 | -1.26(-3.01%) |
Mar 18, 2022 | 39.77 | 42.29 | 39.59 | 41.74 | 8,805 | +1.99(+5.01%) |
Mar 17, 2022 | 39.96 | 39.96 | 38.99 | 39.75 | 3,480 | -1.13(-2.77%) |
Mar 16, 2022 | 38.13 | 40.89 | 38.13 | 40.88 | 9,027 | +6.17(+17.79%) |
Mar 15, 2022 | 33.41 | 34.74 | 33.40 | 34.71 | 14,737 | +0.93(+2.75%) |
Mar 14, 2022 | 34.34 | 34.47 | 33.67 | 33.78 | 15,527 | -1.76(-4.96%) |
Mar 11, 2022 | 38.17 | 38.17 | 35.54 | 35.55 | 12,737 | -2.17(-5.75%) |
Mar 10, 2022 | 37.77 | 37.77 | 37.37 | 37.71 | 2,718 | -2.70(-6.68%) |
Mar 09, 2022 | 39.19 | 40.41 | 39.19 | 40.41 | 3,976 | +2.14(+5.60%) |
Mar 08, 2022 | 38.04 | 38.87 | 37.64 | 38.27 | 3,379 | +0.41(+1.08%) |
Mar 07, 2022 | 38.86 | 39.24 | 37.85 | 37.86 | 16,484 | -1.60(-4.05%) |
Mar 04, 2022 | 40.27 | 40.27 | 39.23 | 39.46 | 11,975 | -1.55(-3.79%) |
Mar 03, 2022 | 42.72 | 42.94 | 40.91 | 41.01 | 13,087 | -1.71(-4.00%) |
Mar 02, 2022 | 42.03 | 42.75 | 42.03 | 42.72 | 2,612 | +0.00(+0.01%) |