Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.08 | 38.22 | 37.98 | 37.98 | 5,399 | +0.75(+2.01%) |
May 27, 2022 | 37.20 | 37.23 | 37.20 | 37.23 | 607 | +0.76(+2.09%) |
May 26, 2022 | 36.09 | 36.52 | 36.06 | 36.47 | 11,828 | +0.17(+0.48%) |
May 25, 2022 | 35.99 | 36.30 | 35.99 | 36.30 | 5,037 | +0.43(+1.20%) |
May 24, 2022 | 35.80 | 35.89 | 35.57 | 35.87 | 3,905 | -0.60(-1.66%) |
May 23, 2022 | 36.44 | 36.47 | 36.26 | 36.47 | 9,317 | +0.46(+1.27%) |
May 20, 2022 | 36.25 | 36.28 | 35.62 | 36.02 | 10,210 | +0.12(+0.34%) |
May 19, 2022 | 35.53 | 35.95 | 35.53 | 35.90 | 12,184 | +0.30(+0.84%) |
May 18, 2022 | 36.15 | 36.18 | 35.55 | 35.60 | 8,171 | -0.56(-1.54%) |
May 17, 2022 | 36.24 | 36.26 | 36.02 | 36.15 | 16,926 | +0.72(+2.03%) |
May 16, 2022 | 35.46 | 35.59 | 35.41 | 35.43 | 8,537 | -0.32(-0.89%) |
May 13, 2022 | 35.37 | 35.75 | 35.37 | 35.75 | 14,205 | +0.74(+2.11%) |
May 12, 2022 | 34.90 | 35.09 | 34.63 | 35.01 | 35,187 | -0.29(-0.82%) |
May 11, 2022 | 35.69 | 35.94 | 35.30 | 35.30 | 5,558 | -0.56(-1.55%) |
May 10, 2022 | 36.28 | 36.31 | 35.70 | 35.86 | 9,148 | +0.30(+0.86%) |
May 09, 2022 | 35.93 | 35.98 | 35.52 | 35.56 | 34,111 | -1.22(-3.32%) |
May 06, 2022 | 36.77 | 36.90 | 36.51 | 36.78 | 20,619 | +0.05(+0.12%) |
May 05, 2022 | 37.25 | 37.25 | 36.64 | 36.73 | 2,807 | -1.39(-3.65%) |
May 04, 2022 | 37.37 | 38.22 | 37.20 | 38.12 | 12,391 | +0.74(+1.99%) |
May 03, 2022 | 37.20 | 37.41 | 37.16 | 37.38 | 12,342 | +0.27(+0.72%) |
May 02, 2022 | 37.08 | 37.18 | 36.56 | 37.11 | 37,766 | -0.11(-0.30%) |
Apr 29, 2022 | 37.74 | 37.74 | 37.23 | 37.23 | 2,469 | -0.45(-1.19%) |
Apr 28, 2022 | 37.27 | 37.67 | 37.04 | 37.67 | 11,952 | +0.75(+2.03%) |
Apr 27, 2022 | 36.93 | 37.17 | 36.86 | 36.93 | 12,780 | +0.07(+0.20%) |
Apr 26, 2022 | 37.41 | 37.41 | 36.85 | 36.85 | 10,015 | -1.01(-2.66%) |
Apr 25, 2022 | 37.69 | 37.89 | 37.46 | 37.86 | 7,293 | -0.02(-0.05%) |
Apr 22, 2022 | 38.45 | 38.45 | 37.88 | 37.88 | 6,226 | -0.48(-1.25%) |
Apr 21, 2022 | 39.01 | 39.04 | 38.36 | 38.36 | 5,663 | -0.51(-1.30%) |
Apr 20, 2022 | 38.91 | 38.92 | 38.85 | 38.87 | 6,723 | +0.24(+0.63%) |
Apr 19, 2022 | 38.37 | 38.62 | 38.32 | 38.62 | 9,992 | +0.18(+0.48%) |
Apr 18, 2022 | 38.42 | 38.56 | 38.42 | 38.44 | 6,157 | -0.64(-1.65%) |
Apr 14, 2022 | 39.54 | 39.54 | 39.08 | 39.08 | 5,005 | -0.76(-1.90%) |
Apr 13, 2022 | 39.63 | 39.84 | 39.63 | 39.84 | 2,611 | +0.91(+2.33%) |
Apr 12, 2022 | 39.19 | 39.30 | 38.91 | 38.93 | 22,729 | -0.02(-0.06%) |
Apr 11, 2022 | 39.28 | 39.28 | 38.95 | 38.95 | 3,239 | -0.74(-1.86%) |
Apr 08, 2022 | 39.77 | 39.90 | 39.69 | 39.69 | 3,369 | -0.17(-0.43%) |
Apr 07, 2022 | 39.76 | 39.97 | 39.58 | 39.86 | 2,518 | -0.53(-1.31%) |
Apr 06, 2022 | 40.51 | 40.51 | 40.27 | 40.39 | 7,210 | -0.45(-1.10%) |
Apr 05, 2022 | 41.33 | 41.33 | 40.68 | 40.84 | 41,317 | -0.54(-1.30%) |
Apr 04, 2022 | 40.97 | 41.47 | 40.97 | 41.37 | 19,940 | +0.63(+1.56%) |
Apr 01, 2022 | 40.78 | 40.87 | 40.55 | 40.74 | 6,698 | +0.11(+0.27%) |
Mar 31, 2022 | 40.73 | 40.82 | 40.63 | 40.63 | 4,353 | -0.39(-0.96%) |
Mar 30, 2022 | 41.23 | 41.23 | 40.99 | 41.02 | 4,392 | +0.02(+0.06%) |
Mar 29, 2022 | 40.98 | 41.07 | 40.85 | 41.00 | 5,797 | +0.42(+1.05%) |
Mar 28, 2022 | 40.44 | 40.57 | 40.20 | 40.57 | 4,636 | -0.26(-0.63%) |
Mar 25, 2022 | 40.90 | 40.90 | 40.73 | 40.83 | 2,484 | -0.35(-0.85%) |
Mar 24, 2022 | 40.97 | 41.18 | 40.85 | 41.18 | 2,479 | +0.35(+0.86%) |
Mar 23, 2022 | 40.94 | 41.01 | 40.82 | 40.83 | 8,142 | -0.26(-0.63%) |
Mar 22, 2022 | 41.00 | 41.20 | 41.00 | 41.09 | 11,932 | +0.07(+0.18%) |
Mar 21, 2022 | 41.03 | 41.03 | 40.82 | 41.01 | 9,232 | -0.20(-0.48%) |
Mar 18, 2022 | 40.79 | 41.21 | 40.79 | 41.21 | 4,786 | -0.12(-0.29%) |
Mar 17, 2022 | 41.12 | 41.35 | 41.10 | 41.33 | 7,965 | +0.71(+1.75%) |
Mar 16, 2022 | 40.07 | 40.62 | 39.96 | 40.62 | 14,480 | +0.90(+2.27%) |
Mar 15, 2022 | 39.21 | 39.72 | 39.11 | 39.72 | 7,378 | -0.03(-0.07%) |
Mar 14, 2022 | 40.17 | 40.28 | 39.69 | 39.75 | 11,809 | -0.20(-0.50%) |
Mar 11, 2022 | 40.60 | 40.62 | 39.95 | 39.95 | 6,043 | -0.59(-1.47%) |
Mar 10, 2022 | 40.52 | 40.56 | 40.26 | 40.54 | 18,128 | +0.16(+0.40%) |
Mar 09, 2022 | 40.10 | 40.44 | 40.02 | 40.38 | 12,135 | +1.00(+2.53%) |
Mar 08, 2022 | 39.20 | 39.80 | 39.06 | 39.38 | 13,967 | +0.26(+0.66%) |
Mar 07, 2022 | 40.31 | 40.31 | 39.12 | 39.12 | 12,201 | -2.06(-5.01%) |
Mar 04, 2022 | 41.37 | 41.37 | 41.08 | 41.19 | 3,430 | -0.76(-1.80%) |
Mar 03, 2022 | 42.44 | 42.44 | 41.94 | 41.94 | 6,274 | -0.42(-0.99%) |
Mar 02, 2022 | 42.15 | 42.57 | 42.15 | 42.36 | 6,908 | +0.44(+1.05%) |