Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.91 | 39.54 | 38.52 | 39.23 | 54,741 | -0.12(-0.30%) |
May 27, 2022 | 40.12 | 40.21 | 39.17 | 39.35 | 20,149 | +0.45(+1.16%) |
May 26, 2022 | 37.43 | 39.12 | 37.43 | 38.90 | 49,359 | +1.32(+3.51%) |
May 25, 2022 | 37.44 | 37.69 | 36.80 | 37.58 | 19,809 | +0.63(+1.71%) |
May 24, 2022 | 36.73 | 37.03 | 35.81 | 36.95 | 53,798 | +0.00(+0.00%) |
May 23, 2022 | 37.30 | 37.46 | 36.43 | 36.95 | 27,272 | +0.25(+0.68%) |
May 20, 2022 | 36.67 | 36.86 | 35.58 | 36.70 | 36,439 | +0.59(+1.63%) |
May 19, 2022 | 36.62 | 36.99 | 36.06 | 36.11 | 37,037 | -0.89(-2.41%) |
May 18, 2022 | 37.98 | 38.99 | 36.68 | 37.00 | 70,543 | -2.01(-5.15%) |
May 17, 2022 | 36.00 | 39.40 | 36.00 | 39.01 | 67,328 | +3.63(+10.26%) |
May 16, 2022 | 35.59 | 36.54 | 35.21 | 35.38 | 34,102 | -0.53(-1.48%) |
May 13, 2022 | 34.56 | 36.20 | 34.56 | 35.91 | 35,815 | +1.58(+4.60%) |
May 12, 2022 | 33.33 | 34.33 | 32.43 | 34.33 | 34,825 | +1.08(+3.25%) |
May 11, 2022 | 34.06 | 34.75 | 32.99 | 33.25 | 41,628 | -0.63(-1.86%) |
May 10, 2022 | 34.12 | 34.40 | 33.22 | 33.88 | 36,865 | +0.17(+0.50%) |
May 09, 2022 | 34.27 | 34.72 | 33.24 | 33.71 | 67,892 | -1.18(-3.38%) |
May 06, 2022 | 35.92 | 35.97 | 34.28 | 34.89 | 48,931 | -1.59(-4.36%) |
May 05, 2022 | 38.36 | 42.34 | 36.18 | 36.48 | 36,905 | -2.49(-6.39%) |
May 04, 2022 | 38.04 | 39.21 | 37.25 | 38.97 | 62,814 | +1.04(+2.74%) |
May 03, 2022 | 37.95 | 39.00 | 37.66 | 37.93 | 33,061 | -0.02(-0.05%) |
May 02, 2022 | 39.08 | 39.25 | 37.57 | 37.95 | 38,676 | -0.71(-1.84%) |
Apr 29, 2022 | 39.74 | 40.02 | 38.65 | 38.66 | 43,293 | -1.23(-3.08%) |
Apr 28, 2022 | 40.15 | 40.63 | 38.10 | 39.89 | 40,352 | -0.16(-0.40%) |
Apr 27, 2022 | 40.35 | 41.67 | 38.81 | 40.05 | 67,079 | -0.34(-0.84%) |
Apr 26, 2022 | 41.61 | 41.68 | 40.18 | 40.39 | 31,582 | -1.74(-4.13%) |
Apr 25, 2022 | 41.78 | 43.25 | 40.98 | 42.13 | 25,004 | +0.07(+0.17%) |
Apr 22, 2022 | 43.72 | 44.24 | 41.92 | 42.06 | 26,245 | -1.82(-4.15%) |
Apr 21, 2022 | 45.14 | 45.85 | 43.76 | 43.88 | 26,471 | -1.23(-2.73%) |
Apr 20, 2022 | 43.59 | 45.19 | 43.59 | 45.11 | 37,413 | +1.51(+3.46%) |
Apr 19, 2022 | 42.08 | 43.88 | 42.06 | 43.60 | 25,660 | +1.24(+2.93%) |
Apr 18, 2022 | 42.32 | 42.41 | 41.89 | 42.36 | 25,200 | -0.09(-0.21%) |
Apr 14, 2022 | 43.72 | 43.72 | 42.45 | 42.45 | 35,488 | -1.05(-2.41%) |
Apr 13, 2022 | 43.12 | 43.65 | 42.68 | 43.50 | 21,668 | +0.47(+1.09%) |
Apr 12, 2022 | 42.06 | 43.51 | 42.06 | 43.03 | 28,446 | +1.03(+2.45%) |
Apr 11, 2022 | 41.90 | 42.16 | 41.34 | 42.00 | 35,272 | -0.58(-1.36%) |
Apr 08, 2022 | 42.78 | 43.33 | 42.42 | 42.58 | 32,086 | -0.74(-1.71%) |
Apr 07, 2022 | 42.36 | 43.53 | 42.36 | 43.32 | 47,424 | +0.79(+1.86%) |
Apr 06, 2022 | 42.50 | 43.02 | 41.99 | 42.53 | 31,619 | -0.53(-1.23%) |
Apr 05, 2022 | 44.12 | 44.12 | 42.73 | 43.06 | 46,225 | -0.75(-1.71%) |
Apr 04, 2022 | 44.88 | 45.10 | 43.14 | 43.81 | 36,531 | -0.77(-1.73%) |
Apr 01, 2022 | 45.22 | 45.50 | 44.40 | 44.58 | 46,382 | -0.75(-1.65%) |
Mar 31, 2022 | 43.28 | 45.83 | 43.28 | 45.33 | 84,847 | +1.71(+3.92%) |
Mar 30, 2022 | 43.85 | 44.19 | 42.73 | 43.62 | 24,731 | -0.02(-0.05%) |
Mar 29, 2022 | 43.05 | 43.99 | 42.78 | 43.64 | 94,231 | +1.10(+2.59%) |
Mar 28, 2022 | 41.76 | 42.54 | 41.38 | 42.54 | 17,730 | +0.55(+1.31%) |
Mar 25, 2022 | 42.52 | 42.52 | 41.93 | 41.99 | 18,090 | +0.18(+0.43%) |
Mar 24, 2022 | 41.34 | 41.81 | 40.86 | 41.81 | 11,655 | +0.55(+1.33%) |
Mar 23, 2022 | 42.88 | 42.88 | 41.05 | 41.26 | 32,570 | -1.92(-4.45%) |
Mar 22, 2022 | 42.38 | 43.51 | 42.38 | 43.18 | 37,982 | +0.82(+1.94%) |
Mar 21, 2022 | 43.13 | 43.13 | 42.19 | 42.36 | 25,495 | -0.77(-1.79%) |
Mar 18, 2022 | 43.31 | 43.75 | 42.69 | 43.13 | 62,367 | -0.11(-0.25%) |
Mar 17, 2022 | 42.05 | 43.53 | 42.05 | 43.24 | 26,058 | +0.95(+2.25%) |
Mar 16, 2022 | 42.02 | 42.82 | 41.71 | 42.29 | 33,906 | +0.67(+1.61%) |
Mar 15, 2022 | 41.46 | 42.02 | 41.14 | 41.62 | 30,636 | +0.63(+1.54%) |
Mar 14, 2022 | 41.59 | 42.43 | 40.86 | 40.99 | 41,905 | -0.64(-1.54%) |
Mar 11, 2022 | 42.54 | 42.54 | 41.39 | 41.63 | 28,133 | -0.74(-1.75%) |
Mar 10, 2022 | 42.20 | 42.55 | 41.42 | 42.37 | 17,420 | -0.41(-0.96%) |
Mar 09, 2022 | 42.47 | 42.85 | 41.88 | 42.78 | 23,438 | +1.03(+2.47%) |
Mar 08, 2022 | 43.17 | 43.21 | 41.73 | 41.75 | 35,258 | -1.44(-3.33%) |
Mar 07, 2022 | 43.46 | 43.57 | 42.65 | 43.19 | 44,568 | -0.21(-0.48%) |
Mar 04, 2022 | 43.26 | 43.71 | 43.00 | 43.40 | 57,520 | -0.28(-0.64%) |
Mar 03, 2022 | 44.35 | 44.35 | 43.45 | 43.68 | 29,404 | -0.64(-1.44%) |
Mar 02, 2022 | 43.87 | 44.60 | 43.14 | 44.32 | 40,096 | +0.54(+1.23%) |