Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.63 | 39.63 | 39.41 | 39.48 | 720,381 | -0.33(-0.83%) |
May 27, 2022 | 39.58 | 39.85 | 39.58 | 39.81 | 264,423 | +0.27(+0.68%) |
May 26, 2022 | 39.60 | 39.76 | 39.53 | 39.54 | 467,954 | +0.00(+0.00%) |
May 25, 2022 | 39.55 | 39.66 | 39.51 | 39.54 | 524,998 | +0.00(+0.00%) |
May 24, 2022 | 39.60 | 39.72 | 39.51 | 39.54 | 566,468 | -0.09(-0.23%) |
May 23, 2022 | 39.75 | 39.78 | 39.50 | 39.63 | 555,284 | -0.14(-0.35%) |
May 20, 2022 | 39.64 | 39.80 | 39.53 | 39.77 | 857,094 | +0.23(+0.58%) |
May 19, 2022 | 39.48 | 39.74 | 39.36 | 39.54 | 1,085,892 | -0.01(-0.03%) |
May 18, 2022 | 39.48 | 39.63 | 39.38 | 39.55 | 943,390 | -0.12(-0.30%) |
May 17, 2022 | 39.35 | 39.70 | 39.28 | 39.67 | 1,107,343 | +0.36(+0.92%) |
May 16, 2022 | 39.41 | 39.45 | 39.29 | 39.31 | 775,303 | -0.07(-0.18%) |
May 13, 2022 | 39.60 | 39.64 | 39.29 | 39.38 | 623,880 | -0.02(-0.05%) |
May 12, 2022 | 39.60 | 39.73 | 39.33 | 39.40 | 765,950 | -0.36(-0.91%) |
May 11, 2022 | 39.57 | 39.84 | 39.32 | 39.76 | 761,485 | +0.14(+0.35%) |
May 10, 2022 | 39.46 | 39.87 | 39.14 | 39.62 | 921,010 | +0.29(+0.74%) |
May 09, 2022 | 39.35 | 39.61 | 39.33 | 39.33 | 1,231,336 | -0.06(-0.15%) |
May 06, 2022 | 39.65 | 39.69 | 39.37 | 39.39 | 1,457,333 | -0.23(-0.58%) |
May 05, 2022 | 39.88 | 39.93 | 39.56 | 39.62 | 915,332 | -0.38(-0.95%) |
May 04, 2022 | 39.81 | 40.12 | 39.75 | 40.00 | 1,219,896 | +0.12(+0.30%) |
May 03, 2022 | 39.59 | 39.89 | 39.58 | 39.88 | 963,426 | +0.34(+0.86%) |
May 02, 2022 | 39.85 | 39.88 | 39.45 | 39.54 | 2,128,389 | -0.32(-0.80%) |
Apr 29, 2022 | 39.90 | 40.12 | 39.86 | 39.86 | 1,211,887 | -0.08(-0.20%) |
Apr 28, 2022 | 39.89 | 40.06 | 39.72 | 39.94 | 1,261,937 | +0.14(+0.35%) |
Apr 27, 2022 | 39.85 | 40.01 | 39.80 | 39.80 | 1,429,678 | -0.14(-0.35%) |
Apr 26, 2022 | 40.00 | 40.05 | 39.72 | 39.94 | 1,381,070 | -0.08(-0.20%) |
Apr 25, 2022 | 40.05 | 40.09 | 39.97 | 40.02 | 1,709,134 | -0.04(-0.10%) |
Apr 22, 2022 | 40.05 | 40.10 | 40.01 | 40.06 | 1,724,020 | -0.05(-0.12%) |
Apr 21, 2022 | 40.05 | 40.20 | 40.04 | 40.11 | 1,241,723 | -0.02(-0.05%) |
Apr 20, 2022 | 40.00 | 40.15 | 39.91 | 40.13 | 1,071,277 | +0.32(+0.80%) |
Apr 19, 2022 | 40.04 | 40.10 | 39.80 | 39.81 | 1,161,951 | -0.20(-0.50%) |
Apr 18, 2022 | 40.08 | 40.21 | 39.98 | 40.01 | 1,195,672 | -0.04(-0.10%) |
Apr 14, 2022 | 40.20 | 40.45 | 39.98 | 40.05 | 675,747 | -0.04(-0.10%) |
Apr 13, 2022 | 40.13 | 40.46 | 40.02 | 40.09 | 1,193,318 | +0.00(+0.00%) |
Apr 12, 2022 | 40.48 | 40.61 | 39.85 | 40.09 | 2,003,826 | -0.37(-0.91%) |
Apr 11, 2022 | 40.09 | 40.82 | 40.09 | 40.46 | 2,140,516 | +0.08(+0.20%) |
Apr 08, 2022 | 39.75 | 40.47 | 39.68 | 40.38 | 2,993,573 | +0.58(+1.46%) |
Apr 07, 2022 | 39.61 | 39.82 | 39.61 | 39.80 | 2,161,659 | +0.19(+0.48%) |
Apr 06, 2022 | 39.68 | 39.93 | 39.44 | 39.61 | 3,404,295 | -0.22(-0.55%) |
Apr 05, 2022 | 39.58 | 39.93 | 39.40 | 39.83 | 3,680,456 | +0.23(+0.58%) |
Apr 04, 2022 | 39.49 | 39.73 | 39.38 | 39.60 | 3,207,555 | +0.03(+0.08%) |
Apr 01, 2022 | 39.43 | 39.59 | 39.34 | 39.57 | 3,390,106 | +0.17(+0.43%) |
Mar 31, 2022 | 39.37 | 39.61 | 39.32 | 39.40 | 3,420,866 | -0.04(-0.10%) |
Mar 30, 2022 | 39.21 | 39.50 | 39.20 | 39.44 | 3,234,722 | +0.12(+0.31%) |
Mar 29, 2022 | 39.70 | 39.87 | 39.26 | 39.32 | 6,364,875 | -0.67(-1.68%) |
Mar 28, 2022 | 38.83 | 39.99 | 38.79 | 39.99 | 28,747,630 | +13.79(+52.63%) |
Mar 25, 2022 | 27.16 | 27.27 | 25.71 | 26.20 | 167,819 | -0.96(-3.53%) |
Mar 24, 2022 | 27.40 | 27.40 | 26.71 | 27.16 | 157,753 | +0.01(+0.04%) |
Mar 23, 2022 | 27.21 | 28.00 | 26.94 | 27.15 | 246,558 | -0.74(-2.65%) |
Mar 22, 2022 | 27.56 | 28.31 | 27.56 | 27.89 | 378,928 | +0.40(+1.46%) |
Mar 21, 2022 | 28.35 | 28.73 | 27.14 | 27.49 | 204,133 | -0.90(-3.17%) |
Mar 18, 2022 | 27.21 | 28.64 | 26.96 | 28.39 | 614,248 | +0.81(+2.94%) |
Mar 17, 2022 | 25.71 | 27.61 | 25.71 | 27.58 | 194,120 | +1.67(+6.45%) |
Mar 16, 2022 | 24.59 | 25.97 | 24.56 | 25.91 | 261,531 | +1.67(+6.89%) |
Mar 15, 2022 | 23.41 | 24.45 | 23.28 | 24.24 | 193,171 | +0.73(+3.11%) |
Mar 14, 2022 | 26.35 | 26.35 | 23.50 | 23.51 | 325,727 | -2.72(-10.37%) |
Mar 11, 2022 | 27.92 | 27.98 | 26.13 | 26.23 | 175,551 | -1.43(-5.17%) |
Mar 10, 2022 | 27.27 | 27.67 | 26.70 | 27.66 | 171,110 | -0.08(-0.29%) |
Mar 09, 2022 | 27.47 | 27.90 | 27.26 | 27.74 | 239,185 | +1.16(+4.36%) |
Mar 08, 2022 | 26.92 | 27.75 | 26.51 | 26.58 | 280,881 | -0.23(-0.86%) |
Mar 07, 2022 | 27.05 | 27.55 | 26.53 | 26.81 | 324,959 | -0.16(-0.59%) |
Mar 04, 2022 | 27.88 | 28.01 | 26.39 | 26.97 | 230,256 | -1.40(-4.93%) |
Mar 03, 2022 | 28.27 | 28.52 | 27.27 | 28.37 | 262,831 | +0.15(+0.53%) |
Mar 02, 2022 | 26.29 | 28.34 | 26.29 | 28.22 | 204,847 | +1.94(+7.38%) |