Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.14 | 37.24 | 36.91 | 37.10 | 17,270 | -0.27(-0.71%) |
May 27, 2022 | 36.92 | 37.37 | 36.92 | 37.37 | 7,222 | +0.75(+2.06%) |
May 26, 2022 | 36.34 | 36.72 | 36.34 | 36.61 | 3,412 | +0.88(+2.47%) |
May 25, 2022 | 35.07 | 35.96 | 35.07 | 35.73 | 138,175 | +0.82(+2.35%) |
May 24, 2022 | 35.12 | 35.15 | 34.38 | 34.91 | 9,399 | -0.61(-1.71%) |
May 23, 2022 | 35.41 | 35.60 | 35.28 | 35.52 | 13,537 | +0.66(+1.89%) |
May 20, 2022 | 35.20 | 35.20 | 34.30 | 34.86 | 13,718 | -0.25(-0.71%) |
May 19, 2022 | 34.75 | 35.53 | 34.75 | 35.11 | 9,239 | -0.01(-0.03%) |
May 18, 2022 | 36.03 | 36.18 | 34.92 | 35.12 | 15,540 | -1.43(-3.92%) |
May 17, 2022 | 36.03 | 36.55 | 35.94 | 36.55 | 5,035 | +1.10(+3.11%) |
May 16, 2022 | 35.65 | 35.67 | 35.41 | 35.45 | 13,598 | -0.08(-0.23%) |
May 13, 2022 | 34.89 | 35.57 | 34.86 | 35.53 | 91,011 | +1.04(+3.02%) |
May 12, 2022 | 34.12 | 34.78 | 33.93 | 34.49 | 19,995 | +0.23(+0.67%) |
May 11, 2022 | 35.16 | 35.68 | 34.26 | 34.26 | 17,359 | -0.68(-1.96%) |
May 10, 2022 | 35.55 | 35.55 | 34.41 | 34.94 | 20,755 | -0.25(-0.72%) |
May 09, 2022 | 35.89 | 35.89 | 35.01 | 35.20 | 23,740 | -1.07(-2.96%) |
May 06, 2022 | 36.82 | 36.98 | 35.96 | 36.27 | 41,724 | -0.56(-1.51%) |
May 05, 2022 | 37.72 | 37.72 | 36.51 | 36.83 | 34,473 | -1.48(-3.87%) |
May 04, 2022 | 37.49 | 38.31 | 36.90 | 38.31 | 19,975 | +1.04(+2.79%) |
May 03, 2022 | 36.60 | 37.39 | 36.28 | 37.27 | 8,416 | +0.62(+1.69%) |
May 02, 2022 | 36.52 | 36.67 | 35.95 | 36.65 | 7,489 | +0.27(+0.74%) |
Apr 29, 2022 | 37.38 | 37.55 | 36.38 | 36.38 | 9,687 | -0.99(-2.64%) |
Apr 28, 2022 | 37.20 | 37.76 | 36.30 | 37.37 | 22,999 | +0.80(+2.19%) |
Apr 27, 2022 | 36.92 | 37.11 | 36.51 | 36.57 | 32,385 | -0.23(-0.61%) |
Apr 26, 2022 | 37.59 | 37.59 | 36.79 | 36.80 | 38,244 | -0.94(-2.49%) |
Apr 25, 2022 | 37.24 | 37.85 | 36.84 | 37.74 | 12,996 | -0.02(-0.05%) |
Apr 22, 2022 | 38.75 | 38.75 | 37.72 | 37.76 | 17,153 | -1.26(-3.24%) |
Apr 21, 2022 | 40.26 | 40.26 | 38.80 | 39.02 | 14,898 | -0.86(-2.16%) |
Apr 20, 2022 | 39.82 | 40.10 | 39.77 | 39.88 | 24,526 | +0.36(+0.91%) |
Apr 19, 2022 | 39.33 | 39.66 | 39.19 | 39.52 | 148,971 | +0.87(+2.25%) |
Apr 18, 2022 | 38.60 | 38.96 | 38.60 | 38.65 | 13,518 | -0.26(-0.67%) |
Apr 14, 2022 | 39.21 | 39.21 | 38.87 | 38.91 | 12,388 | -0.16(-0.41%) |
Apr 13, 2022 | 38.74 | 39.07 | 38.43 | 39.07 | 14,064 | +0.76(+1.98%) |
Apr 12, 2022 | 38.21 | 38.92 | 38.10 | 38.31 | 17,580 | +0.28(+0.74%) |
Apr 11, 2022 | 37.87 | 38.37 | 37.87 | 38.03 | 28,794 | -0.19(-0.50%) |
Apr 08, 2022 | 38.11 | 38.55 | 38.11 | 38.22 | 11,344 | -0.04(-0.10%) |
Apr 07, 2022 | 38.16 | 38.55 | 37.71 | 38.26 | 20,218 | -0.11(-0.28%) |
Apr 06, 2022 | 38.12 | 38.58 | 38.12 | 38.37 | 30,278 | -0.23(-0.58%) |
Apr 05, 2022 | 39.23 | 39.23 | 38.41 | 38.59 | 16,753 | -0.57(-1.46%) |
Apr 04, 2022 | 39.16 | 39.19 | 38.88 | 39.16 | 18,995 | -0.19(-0.48%) |
Apr 01, 2022 | 39.23 | 39.38 | 39.03 | 39.35 | 20,413 | +0.49(+1.26%) |
Mar 31, 2022 | 39.41 | 39.54 | 38.86 | 38.86 | 11,340 | -0.58(-1.47%) |
Mar 30, 2022 | 39.75 | 40.04 | 39.27 | 39.44 | 28,195 | -0.46(-1.15%) |
Mar 29, 2022 | 39.82 | 40.04 | 39.57 | 39.90 | 18,240 | +0.89(+2.28%) |
Mar 28, 2022 | 38.93 | 39.02 | 38.75 | 39.01 | 18,630 | -0.06(-0.15%) |
Mar 25, 2022 | 38.87 | 39.11 | 38.86 | 39.07 | 14,456 | +0.11(+0.28%) |
Mar 24, 2022 | 38.70 | 38.96 | 38.68 | 38.96 | 17,969 | +0.24(+0.62%) |
Mar 23, 2022 | 39.30 | 39.49 | 38.59 | 38.72 | 26,294 | -0.60(-1.52%) |
Mar 22, 2022 | 39.73 | 39.75 | 39.30 | 39.32 | 16,378 | +0.24(+0.60%) |
Mar 21, 2022 | 39.71 | 39.71 | 39.08 | 39.08 | 11,004 | -0.43(-1.09%) |
Mar 18, 2022 | 39.27 | 39.61 | 39.03 | 39.51 | 29,127 | +0.27(+0.69%) |
Mar 17, 2022 | 38.93 | 39.44 | 38.93 | 39.24 | 28,621 | +0.08(+0.20%) |
Mar 16, 2022 | 39.10 | 39.16 | 38.38 | 39.16 | 32,134 | +0.75(+1.95%) |
Mar 15, 2022 | 38.19 | 38.44 | 37.94 | 38.41 | 14,884 | +0.36(+0.95%) |
Mar 14, 2022 | 38.26 | 38.40 | 37.81 | 38.05 | 22,342 | +0.06(+0.16%) |
Mar 11, 2022 | 38.52 | 38.72 | 37.99 | 37.99 | 26,279 | -0.25(-0.65%) |
Mar 10, 2022 | 38.00 | 38.31 | 37.78 | 38.24 | 31,456 | +0.00(+0.00%) |
Mar 09, 2022 | 38.49 | 38.89 | 38.19 | 38.24 | 21,921 | +0.68(+1.81%) |
Mar 08, 2022 | 37.74 | 38.42 | 37.54 | 37.56 | 40,938 | -0.37(-0.98%) |
Mar 07, 2022 | 38.31 | 38.48 | 37.85 | 37.93 | 180,975 | -0.69(-1.79%) |
Mar 04, 2022 | 38.78 | 38.78 | 38.20 | 38.62 | 20,715 | -0.16(-0.41%) |
Mar 03, 2022 | 39.24 | 39.99 | 38.63 | 38.78 | 26,452 | -0.03(-0.08%) |
Mar 02, 2022 | 38.04 | 39.10 | 38.04 | 38.81 | 30,742 | +0.70(+1.84%) |