Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.09 | 41.77 | 40.72 | 41.63 | 105,372 | +0.37(+0.90%) |
May 27, 2022 | 41.23 | 41.71 | 40.97 | 41.26 | 115,096 | +0.00(+0.00%) |
May 26, 2022 | 39.58 | 41.53 | 39.58 | 41.26 | 116,393 | +0.57(+1.40%) |
May 25, 2022 | 40.14 | 40.89 | 40.06 | 40.69 | 152,895 | +0.62(+1.55%) |
May 24, 2022 | 39.61 | 40.28 | 39.08 | 40.07 | 199,472 | +0.37(+0.94%) |
May 23, 2022 | 40.11 | 40.32 | 39.61 | 39.70 | 192,967 | -0.01(-0.02%) |
May 20, 2022 | 39.83 | 40.19 | 39.14 | 39.71 | 378,745 | +0.21(+0.52%) |
May 19, 2022 | 39.90 | 40.34 | 39.18 | 39.50 | 180,232 | -0.69(-1.71%) |
May 18, 2022 | 40.29 | 41.01 | 40.02 | 40.18 | 172,573 | -0.15(-0.37%) |
May 17, 2022 | 39.77 | 40.33 | 39.55 | 40.33 | 112,003 | +0.98(+2.50%) |
May 16, 2022 | 39.47 | 39.82 | 39.15 | 39.35 | 116,931 | -0.19(-0.48%) |
May 13, 2022 | 39.53 | 39.85 | 39.19 | 39.54 | 89,300 | +0.02(+0.04%) |
May 12, 2022 | 39.62 | 39.98 | 39.10 | 39.52 | 142,766 | +0.02(+0.06%) |
May 11, 2022 | 39.02 | 39.84 | 39.02 | 39.50 | 120,933 | +0.53(+1.36%) |
May 10, 2022 | 40.12 | 40.26 | 38.78 | 38.97 | 162,532 | -1.00(-2.50%) |
May 09, 2022 | 39.66 | 40.53 | 39.66 | 39.97 | 150,795 | +0.12(+0.31%) |
May 06, 2022 | 39.01 | 39.95 | 38.85 | 39.85 | 98,090 | +0.64(+1.62%) |
May 05, 2022 | 39.28 | 39.76 | 38.48 | 39.21 | 107,503 | -0.44(-1.10%) |
May 04, 2022 | 38.84 | 39.69 | 38.32 | 39.65 | 82,740 | +1.14(+2.96%) |
May 03, 2022 | 38.88 | 39.07 | 38.51 | 38.51 | 79,162 | -0.37(-0.96%) |
May 02, 2022 | 38.43 | 39.42 | 38.00 | 38.88 | 142,833 | +0.59(+1.55%) |
Apr 29, 2022 | 39.76 | 39.81 | 38.24 | 38.29 | 155,963 | -1.83(-4.57%) |
Apr 28, 2022 | 38.49 | 40.54 | 38.18 | 40.12 | 171,165 | +2.59(+6.91%) |
Apr 27, 2022 | 37.61 | 37.95 | 37.40 | 37.53 | 126,733 | +0.02(+0.04%) |
Apr 26, 2022 | 38.29 | 38.36 | 37.43 | 37.51 | 115,234 | -0.85(-2.22%) |
Apr 25, 2022 | 38.08 | 38.45 | 37.60 | 38.36 | 113,185 | -0.05(-0.13%) |
Apr 22, 2022 | 39.30 | 39.30 | 38.33 | 38.41 | 55,933 | -0.95(-2.41%) |
Apr 21, 2022 | 39.19 | 40.07 | 38.98 | 39.36 | 106,449 | +0.42(+1.08%) |
Apr 20, 2022 | 39.03 | 39.28 | 38.83 | 38.94 | 103,952 | +0.17(+0.43%) |
Apr 19, 2022 | 38.60 | 39.01 | 38.33 | 38.77 | 71,970 | +0.27(+0.71%) |
Apr 18, 2022 | 38.48 | 38.82 | 38.29 | 38.50 | 90,570 | +0.07(+0.17%) |
Apr 14, 2022 | 38.89 | 40.13 | 38.19 | 38.43 | 114,421 | -0.27(-0.70%) |
Apr 13, 2022 | 38.45 | 38.95 | 38.36 | 38.71 | 84,991 | +0.10(+0.26%) |
Apr 12, 2022 | 38.95 | 39.35 | 38.33 | 38.61 | 133,339 | -0.07(-0.19%) |
Apr 11, 2022 | 39.30 | 39.62 | 38.65 | 38.68 | 182,247 | -0.47(-1.20%) |
Apr 08, 2022 | 39.93 | 39.98 | 39.02 | 39.15 | 164,128 | -0.73(-1.82%) |
Apr 07, 2022 | 40.67 | 40.89 | 39.80 | 39.88 | 99,283 | -0.59(-1.47%) |
Apr 06, 2022 | 40.30 | 40.86 | 40.10 | 40.47 | 169,546 | +0.12(+0.31%) |
Apr 05, 2022 | 41.07 | 41.11 | 40.25 | 40.35 | 78,334 | -0.52(-1.27%) |
Apr 04, 2022 | 42.12 | 42.42 | 40.77 | 40.87 | 134,669 | -1.45(-3.43%) |
Apr 01, 2022 | 41.38 | 42.34 | 41.26 | 42.32 | 184,409 | +1.30(+3.16%) |
Mar 31, 2022 | 41.80 | 42.27 | 40.93 | 41.03 | 147,059 | -0.64(-1.53%) |
Mar 30, 2022 | 41.36 | 42.32 | 41.12 | 41.66 | 125,201 | +0.42(+1.02%) |
Mar 29, 2022 | 41.23 | 41.81 | 40.80 | 41.24 | 142,073 | +0.12(+0.28%) |
Mar 28, 2022 | 41.43 | 41.58 | 40.85 | 41.13 | 56,789 | -0.16(-0.38%) |
Mar 25, 2022 | 40.66 | 41.47 | 40.33 | 41.28 | 121,438 | +0.49(+1.19%) |
Mar 24, 2022 | 40.56 | 40.80 | 40.26 | 40.80 | 64,687 | +0.25(+0.61%) |
Mar 23, 2022 | 40.37 | 41.18 | 40.27 | 40.55 | 69,393 | -0.16(-0.39%) |
Mar 22, 2022 | 40.39 | 40.89 | 40.17 | 40.71 | 69,342 | +0.35(+0.86%) |
Mar 21, 2022 | 40.23 | 40.71 | 39.98 | 40.36 | 66,863 | +0.24(+0.60%) |
Mar 18, 2022 | 39.57 | 40.16 | 38.72 | 40.12 | 277,574 | +0.36(+0.89%) |
Mar 17, 2022 | 39.27 | 40.11 | 39.18 | 39.76 | 140,927 | +0.21(+0.54%) |
Mar 16, 2022 | 39.61 | 39.81 | 39.11 | 39.55 | 186,536 | +0.13(+0.34%) |
Mar 15, 2022 | 39.67 | 40.03 | 39.11 | 39.42 | 111,663 | -0.20(-0.50%) |
Mar 14, 2022 | 39.18 | 39.77 | 39.02 | 39.61 | 95,966 | +0.78(+2.02%) |
Mar 11, 2022 | 38.80 | 39.67 | 38.72 | 38.83 | 149,144 | +0.09(+0.23%) |
Mar 10, 2022 | 38.31 | 38.83 | 37.88 | 38.74 | 110,294 | +0.15(+0.39%) |
Mar 09, 2022 | 38.73 | 39.07 | 38.35 | 38.59 | 78,969 | +0.25(+0.66%) |
Mar 08, 2022 | 38.65 | 38.82 | 37.79 | 38.34 | 146,164 | -0.09(-0.23%) |
Mar 07, 2022 | 38.21 | 38.60 | 37.79 | 38.43 | 173,622 | -0.02(-0.06%) |
Mar 04, 2022 | 37.77 | 38.91 | 37.77 | 38.45 | 279,017 | -0.98(-2.50%) |
Mar 03, 2022 | 38.60 | 39.53 | 38.44 | 39.44 | 140,395 | +0.84(+2.17%) |
Mar 02, 2022 | 37.63 | 38.76 | 37.63 | 38.60 | 104,723 | +0.97(+2.57%) |