Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.47 | 38.78 | 37.94 | 38.62 | 682,202 | -0.05(-0.12%) |
May 27, 2022 | 38.14 | 38.68 | 37.92 | 38.67 | 537,548 | +0.55(+1.44%) |
May 26, 2022 | 37.19 | 38.30 | 37.18 | 38.12 | 679,379 | +1.18(+3.20%) |
May 25, 2022 | 35.97 | 37.06 | 35.97 | 36.93 | 795,596 | +0.83(+2.30%) |
May 24, 2022 | 36.17 | 36.33 | 35.20 | 36.11 | 607,477 | -0.12(-0.33%) |
May 23, 2022 | 36.62 | 36.73 | 35.93 | 36.23 | 713,065 | +0.40(+1.12%) |
May 20, 2022 | 35.42 | 35.94 | 35.02 | 35.83 | 1,013,847 | +0.54(+1.53%) |
May 19, 2022 | 35.57 | 36.00 | 35.17 | 35.29 | 926,933 | -0.63(-1.76%) |
May 18, 2022 | 36.28 | 36.58 | 35.69 | 35.92 | 863,622 | -0.61(-1.66%) |
May 17, 2022 | 35.82 | 36.59 | 35.71 | 36.52 | 823,749 | +1.41(+4.00%) |
May 16, 2022 | 35.46 | 35.60 | 34.53 | 35.12 | 765,522 | -0.50(-1.41%) |
May 13, 2022 | 35.70 | 36.19 | 35.27 | 35.62 | 1,002,966 | +0.30(+0.84%) |
May 12, 2022 | 35.34 | 35.46 | 34.54 | 35.32 | 1,218,079 | -0.10(-0.29%) |
May 11, 2022 | 36.63 | 36.97 | 35.32 | 35.43 | 934,031 | -1.18(-3.23%) |
May 10, 2022 | 36.97 | 37.36 | 35.84 | 36.61 | 830,134 | -0.27(-0.73%) |
May 09, 2022 | 36.32 | 37.30 | 36.25 | 36.88 | 797,481 | +0.11(+0.30%) |
May 06, 2022 | 37.28 | 37.41 | 36.32 | 36.77 | 826,738 | -0.62(-1.67%) |
May 05, 2022 | 37.95 | 37.95 | 36.90 | 37.39 | 792,253 | -1.01(-2.62%) |
May 04, 2022 | 37.49 | 38.54 | 37.25 | 38.40 | 874,212 | +0.85(+2.26%) |
May 03, 2022 | 36.84 | 37.70 | 36.55 | 37.55 | 1,063,249 | +0.81(+2.21%) |
May 02, 2022 | 36.04 | 36.80 | 35.72 | 36.74 | 1,215,767 | +0.96(+2.68%) |
Apr 29, 2022 | 37.27 | 37.75 | 35.48 | 35.78 | 3,664,575 | -1.74(-4.64%) |
Apr 28, 2022 | 37.62 | 38.06 | 36.96 | 37.52 | 858,685 | +0.09(+0.25%) |
Apr 27, 2022 | 37.71 | 38.32 | 37.32 | 37.43 | 837,222 | -0.14(-0.37%) |
Apr 26, 2022 | 38.31 | 38.86 | 37.57 | 37.57 | 1,361,708 | -1.30(-3.35%) |
Apr 25, 2022 | 37.87 | 38.90 | 37.04 | 38.87 | 1,393,662 | +0.93(+2.45%) |
Apr 22, 2022 | 38.57 | 39.20 | 37.83 | 37.94 | 1,967,956 | -0.69(-1.78%) |
Apr 21, 2022 | 39.37 | 39.54 | 38.30 | 38.63 | 1,268,665 | -0.31(-0.79%) |
Apr 20, 2022 | 39.03 | 39.47 | 38.88 | 38.94 | 676,207 | +0.20(+0.50%) |
Apr 19, 2022 | 37.69 | 38.86 | 37.62 | 38.74 | 855,547 | +1.38(+3.69%) |
Apr 18, 2022 | 37.30 | 37.67 | 37.05 | 37.36 | 870,340 | +0.05(+0.12%) |
Apr 14, 2022 | 37.62 | 37.79 | 36.86 | 37.32 | 814,299 | -0.24(-0.64%) |
Apr 13, 2022 | 37.02 | 37.68 | 36.71 | 37.56 | 694,769 | +0.42(+1.13%) |
Apr 12, 2022 | 37.50 | 37.96 | 36.99 | 37.14 | 1,012,276 | -0.27(-0.72%) |
Apr 11, 2022 | 37.30 | 38.05 | 37.30 | 37.41 | 922,816 | +0.13(+0.35%) |
Apr 08, 2022 | 37.31 | 37.68 | 36.94 | 37.28 | 909,276 | +0.21(+0.57%) |
Apr 07, 2022 | 37.98 | 38.00 | 36.46 | 37.07 | 1,058,222 | -0.75(-1.98%) |
Apr 06, 2022 | 38.42 | 38.70 | 37.68 | 37.81 | 1,469,400 | -0.79(-2.06%) |
Apr 05, 2022 | 38.87 | 39.23 | 38.51 | 38.61 | 1,335,247 | -0.49(-1.25%) |
Apr 04, 2022 | 39.03 | 39.36 | 38.27 | 39.10 | 936,941 | +0.19(+0.50%) |
Apr 01, 2022 | 39.95 | 40.38 | 38.78 | 38.90 | 1,098,358 | -0.55(-1.41%) |
Mar 31, 2022 | 40.05 | 40.80 | 39.44 | 39.46 | 543,314 | -0.80(-2.00%) |
Mar 30, 2022 | 41.10 | 41.36 | 39.84 | 40.26 | 661,588 | -0.84(-2.05%) |
Mar 29, 2022 | 40.98 | 41.45 | 40.34 | 41.10 | 629,933 | +0.77(+1.90%) |
Mar 28, 2022 | 40.46 | 40.46 | 39.60 | 40.34 | 614,404 | -0.14(-0.34%) |
Mar 25, 2022 | 39.83 | 40.50 | 39.76 | 40.48 | 738,993 | +0.72(+1.81%) |
Mar 24, 2022 | 40.18 | 40.36 | 39.49 | 39.75 | 1,092,947 | -0.01(-0.02%) |
Mar 23, 2022 | 41.18 | 41.24 | 39.75 | 39.76 | 972,310 | -1.80(-4.34%) |
Mar 22, 2022 | 41.53 | 42.12 | 41.19 | 41.57 | 611,657 | +0.59(+1.44%) |
Mar 21, 2022 | 42.05 | 42.28 | 40.54 | 40.97 | 563,892 | -0.60(-1.44%) |
Mar 18, 2022 | 41.21 | 41.82 | 40.64 | 41.58 | 1,350,409 | +0.07(+0.18%) |
Mar 17, 2022 | 41.26 | 41.51 | 40.56 | 41.50 | 607,213 | -0.26(-0.62%) |
Mar 16, 2022 | 40.91 | 42.06 | 40.91 | 41.76 | 629,947 | +1.18(+2.91%) |
Mar 15, 2022 | 40.80 | 41.30 | 40.09 | 40.58 | 509,277 | -0.02(-0.05%) |
Mar 14, 2022 | 40.88 | 41.36 | 40.36 | 40.60 | 612,246 | +0.40(+0.99%) |
Mar 11, 2022 | 40.08 | 40.76 | 40.03 | 40.20 | 850,142 | +0.62(+1.56%) |
Mar 10, 2022 | 39.51 | 40.21 | 39.30 | 39.58 | 584,865 | -0.31(-0.79%) |
Mar 09, 2022 | 39.72 | 40.19 | 39.34 | 39.89 | 570,222 | +1.40(+3.65%) |
Mar 08, 2022 | 38.77 | 39.41 | 38.12 | 38.49 | 1,326,432 | +0.28(+0.73%) |
Mar 07, 2022 | 39.49 | 40.10 | 38.15 | 38.21 | 1,096,877 | -1.56(-3.93%) |
Mar 04, 2022 | 41.44 | 41.97 | 39.55 | 39.77 | 945,892 | -2.77(-6.52%) |
Mar 03, 2022 | 42.54 | 42.88 | 42.19 | 42.55 | 591,530 | +0.07(+0.17%) |
Mar 02, 2022 | 41.33 | 42.84 | 41.21 | 42.47 | 573,270 | +1.72(+4.22%) |