Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.33 | 38.56 | 38.33 | 38.34 | 3,002 | -0.23(-0.59%) |
May 27, 2022 | 37.87 | 38.57 | 37.87 | 38.57 | 1,508 | +0.79(+2.10%) |
May 26, 2022 | 37.56 | 37.78 | 37.56 | 37.78 | 198 | +0.76(+2.04%) |
May 25, 2022 | 37.06 | 37.06 | 37.02 | 37.02 | 530 | +0.37(+1.02%) |
May 24, 2022 | 36.64 | 36.64 | 36.64 | 36.64 | 422 | -0.20(-0.55%) |
May 23, 2022 | 36.61 | 36.85 | 36.61 | 36.85 | 1,288 | +0.56(+1.55%) |
May 20, 2022 | 36.29 | 36.31 | 36.28 | 36.28 | 775 | -0.03(-0.07%) |
May 19, 2022 | 36.22 | 36.41 | 36.22 | 36.31 | 2,121 | -0.07(-0.20%) |
May 18, 2022 | 37.43 | 37.43 | 36.37 | 36.38 | 4,478 | -1.46(-3.86%) |
May 17, 2022 | 37.70 | 37.84 | 37.70 | 37.84 | 1,131 | +0.67(+1.80%) |
May 16, 2022 | 37.17 | 37.17 | 37.17 | 37.17 | 327 | -0.08(-0.22%) |
May 13, 2022 | 37.26 | 37.27 | 37.25 | 37.26 | 1,730 | +0.83(+2.29%) |
May 12, 2022 | 36.15 | 36.44 | 36.15 | 36.42 | 1,327 | -0.12(-0.33%) |
May 11, 2022 | 36.93 | 37.26 | 36.54 | 36.54 | 811 | -0.51(-1.38%) |
May 10, 2022 | 37.62 | 37.62 | 36.85 | 37.05 | 2,053 | -0.07(-0.18%) |
May 09, 2022 | 37.50 | 37.50 | 37.12 | 37.12 | 1,212 | -1.08(-2.84%) |
May 06, 2022 | 38.33 | 38.33 | 38.20 | 38.20 | 975 | -0.16(-0.42%) |
May 05, 2022 | 38.89 | 38.89 | 38.33 | 38.37 | 1,923 | -0.97(-2.47%) |
May 04, 2022 | 38.54 | 39.34 | 38.44 | 39.34 | 2,067 | +0.78(+2.01%) |
May 03, 2022 | 38.30 | 38.58 | 38.30 | 38.56 | 1,809 | +0.37(+0.97%) |
May 02, 2022 | 37.95 | 38.19 | 37.32 | 38.19 | 21,425 | +0.18(+0.46%) |
Apr 29, 2022 | 39.24 | 39.26 | 38.01 | 38.01 | 1,788 | -1.39(-3.54%) |
Apr 28, 2022 | 38.52 | 39.41 | 38.52 | 39.41 | 2,791 | +0.91(+2.36%) |
Apr 27, 2022 | 38.53 | 38.93 | 38.50 | 38.50 | 5,928 | -0.03(-0.09%) |
Apr 26, 2022 | 39.27 | 39.28 | 38.53 | 38.53 | 10,372 | -0.92(-2.34%) |
Apr 25, 2022 | 39.24 | 39.46 | 38.48 | 39.46 | 13,940 | +0.01(+0.02%) |
Apr 22, 2022 | 40.20 | 40.20 | 39.45 | 39.45 | 10,816 | -1.18(-2.91%) |
Apr 21, 2022 | 41.30 | 41.41 | 40.63 | 40.63 | 9,385 | -0.40(-0.97%) |
Apr 20, 2022 | 41.22 | 41.59 | 40.96 | 41.03 | 9,212 | -0.19(-0.45%) |
Apr 19, 2022 | 40.55 | 41.22 | 40.55 | 41.22 | 10,318 | +0.73(+1.80%) |
Apr 18, 2022 | 40.31 | 40.61 | 40.26 | 40.49 | 25,407 | -0.06(-0.16%) |
Apr 14, 2022 | 40.93 | 40.98 | 40.55 | 40.55 | 6,147 | -0.53(-1.30%) |
Apr 13, 2022 | 40.46 | 41.09 | 40.46 | 41.09 | 6,916 | +0.52(+1.28%) |
Apr 12, 2022 | 40.59 | 40.59 | 40.57 | 40.57 | 499 | -0.20(-0.49%) |
Apr 11, 2022 | 40.98 | 40.98 | 40.77 | 40.77 | 1,483 | -0.62(-1.49%) |
Apr 08, 2022 | 41.39 | 41.39 | 41.39 | 41.39 | 782 | -0.15(-0.35%) |
Apr 07, 2022 | 41.12 | 41.53 | 41.12 | 41.53 | 2,886 | +0.38(+0.92%) |
Apr 06, 2022 | 41.27 | 41.27 | 41.11 | 41.16 | 9,941 | -0.35(-0.83%) |
Apr 05, 2022 | 42.19 | 42.27 | 41.50 | 41.50 | 7,497 | -0.69(-1.63%) |
Apr 04, 2022 | 41.80 | 42.19 | 41.80 | 42.19 | 23,237 | +0.39(+0.93%) |
Apr 01, 2022 | 41.81 | 41.94 | 41.72 | 41.80 | 5,998 | +0.00(+0.01%) |
Mar 31, 2022 | 42.39 | 42.48 | 41.80 | 41.80 | 4,155 | -0.59(-1.40%) |
Mar 30, 2022 | 42.51 | 42.56 | 42.39 | 42.39 | 1,646 | -0.28(-0.65%) |
Mar 29, 2022 | 42.31 | 42.70 | 42.31 | 42.67 | 4,591 | +0.74(+1.76%) |
Mar 28, 2022 | 41.69 | 41.93 | 41.69 | 41.93 | 1,316 | +0.31(+0.75%) |
Mar 25, 2022 | 41.67 | 41.74 | 41.53 | 41.62 | 1,137 | +0.02(+0.06%) |
Mar 24, 2022 | 41.29 | 41.60 | 41.17 | 41.60 | 1,162 | +0.51(+1.25%) |
Mar 23, 2022 | 41.38 | 41.45 | 41.08 | 41.08 | 1,252 | -0.65(-1.56%) |
Mar 22, 2022 | 41.23 | 41.74 | 41.23 | 41.74 | 3,439 | +0.51(+1.24%) |
Mar 21, 2022 | 41.08 | 41.22 | 41.08 | 41.22 | 636 | -0.23(-0.56%) |
Mar 18, 2022 | 40.77 | 41.46 | 40.77 | 41.46 | 1,348 | +0.68(+1.66%) |
Mar 17, 2022 | 40.27 | 40.78 | 40.27 | 40.78 | 3,100 | +0.51(+1.26%) |
Mar 16, 2022 | 39.99 | 40.27 | 39.59 | 40.27 | 2,396 | +1.03(+2.64%) |
Mar 15, 2022 | 39.22 | 39.24 | 39.22 | 39.24 | 897 | +0.84(+2.18%) |
Mar 14, 2022 | 38.80 | 38.80 | 38.17 | 38.40 | 8,811 | -0.27(-0.71%) |
Mar 11, 2022 | 39.40 | 39.40 | 38.67 | 38.67 | 979 | -0.51(-1.29%) |
Mar 10, 2022 | 39.00 | 39.18 | 38.72 | 39.18 | 1,167 | -0.20(-0.51%) |
Mar 09, 2022 | 39.20 | 39.38 | 39.20 | 39.38 | 999 | +0.97(+2.53%) |
Mar 08, 2022 | 38.74 | 39.22 | 38.41 | 38.41 | 1,366 | -0.34(-0.87%) |
Mar 07, 2022 | 39.71 | 39.71 | 38.74 | 38.74 | 3,017 | -1.29(-3.23%) |
Mar 04, 2022 | 39.71 | 40.04 | 39.71 | 40.04 | 1,139 | -0.26(-0.64%) |
Mar 03, 2022 | 40.66 | 40.66 | 40.29 | 40.29 | 1,508 | -0.39(-0.96%) |
Mar 02, 2022 | 40.04 | 40.78 | 40.04 | 40.68 | 3,373 | +0.77(+1.93%) |