Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.75 | 39.20 | 37.92 | 38.91 | 280,199 | -0.17(-0.43%) |
May 27, 2022 | 38.15 | 39.17 | 38.04 | 39.08 | 226,777 | +1.33(+3.52%) |
May 26, 2022 | 36.68 | 37.86 | 36.68 | 37.75 | 294,593 | +1.53(+4.22%) |
May 25, 2022 | 35.60 | 36.46 | 34.84 | 36.22 | 123,667 | +0.65(+1.84%) |
May 24, 2022 | 35.30 | 35.73 | 33.90 | 35.56 | 180,774 | -0.05(-0.14%) |
May 23, 2022 | 35.82 | 36.09 | 35.27 | 35.61 | 134,880 | +0.25(+0.70%) |
May 20, 2022 | 36.19 | 36.67 | 34.44 | 35.37 | 184,012 | -0.37(-1.03%) |
May 19, 2022 | 34.90 | 36.43 | 34.75 | 35.73 | 322,823 | +0.32(+0.90%) |
May 18, 2022 | 37.61 | 39.22 | 35.30 | 35.41 | 232,107 | -2.73(-7.15%) |
May 17, 2022 | 37.62 | 38.27 | 37.13 | 38.14 | 234,282 | +1.33(+3.61%) |
May 16, 2022 | 37.08 | 37.25 | 35.98 | 36.81 | 186,997 | -0.49(-1.30%) |
May 13, 2022 | 37.90 | 38.65 | 36.97 | 37.30 | 482,272 | -0.20(-0.53%) |
May 12, 2022 | 36.79 | 37.57 | 36.21 | 37.50 | 311,095 | +0.56(+1.50%) |
May 11, 2022 | 37.36 | 38.27 | 36.16 | 36.94 | 272,592 | -0.18(-0.48%) |
May 10, 2022 | 37.96 | 38.17 | 35.74 | 37.12 | 347,487 | -0.27(-0.72%) |
May 09, 2022 | 38.15 | 38.61 | 37.15 | 37.39 | 273,947 | -1.44(-3.71%) |
May 06, 2022 | 39.06 | 39.85 | 38.29 | 38.83 | 297,630 | -0.30(-0.76%) |
May 05, 2022 | 40.40 | 40.78 | 38.70 | 39.13 | 349,335 | -2.06(-5.01%) |
May 04, 2022 | 39.48 | 41.40 | 39.15 | 41.19 | 298,223 | +1.57(+3.96%) |
May 03, 2022 | 38.62 | 40.09 | 38.62 | 39.62 | 422,238 | +0.88(+2.28%) |
May 02, 2022 | 38.46 | 39.30 | 37.86 | 38.74 | 431,060 | +0.04(+0.10%) |
Apr 29, 2022 | 39.57 | 39.91 | 38.42 | 38.70 | 569,956 | -0.84(-2.13%) |
Apr 28, 2022 | 35.57 | 39.97 | 35.57 | 39.54 | 574,103 | +3.79(+10.60%) |
Apr 27, 2022 | 34.58 | 36.44 | 34.41 | 35.75 | 497,139 | +1.83(+5.38%) |
Apr 26, 2022 | 34.69 | 35.18 | 33.37 | 33.93 | 549,381 | -1.10(-3.14%) |
Apr 25, 2022 | 34.92 | 35.21 | 33.72 | 35.03 | 360,575 | -0.34(-0.95%) |
Apr 22, 2022 | 36.33 | 36.35 | 35.26 | 35.37 | 166,864 | -1.28(-3.49%) |
Apr 21, 2022 | 37.27 | 37.56 | 36.08 | 36.65 | 242,097 | -0.08(-0.22%) |
Apr 20, 2022 | 36.64 | 37.48 | 36.64 | 36.72 | 199,572 | +0.19(+0.52%) |
Apr 19, 2022 | 34.87 | 36.74 | 34.57 | 36.54 | 174,899 | +1.68(+4.81%) |
Apr 18, 2022 | 35.19 | 35.50 | 34.55 | 34.86 | 253,221 | -0.50(-1.40%) |
Apr 14, 2022 | 35.58 | 36.70 | 35.05 | 35.36 | 354,170 | -0.04(-0.11%) |
Apr 13, 2022 | 33.72 | 35.67 | 33.67 | 35.40 | 522,033 | +1.57(+4.63%) |
Apr 12, 2022 | 34.29 | 35.04 | 33.69 | 33.83 | 202,773 | -0.22(-0.64%) |
Apr 11, 2022 | 33.83 | 35.36 | 33.62 | 34.05 | 307,744 | +0.22(+0.65%) |
Apr 08, 2022 | 34.48 | 34.97 | 33.77 | 33.83 | 537,150 | -0.77(-2.24%) |
Apr 07, 2022 | 35.08 | 35.50 | 34.05 | 34.60 | 346,594 | -0.58(-1.64%) |
Apr 06, 2022 | 36.34 | 36.34 | 34.88 | 35.18 | 478,372 | -1.57(-4.27%) |
Apr 05, 2022 | 37.97 | 38.20 | 36.32 | 36.74 | 222,653 | -1.39(-3.64%) |
Apr 04, 2022 | 38.65 | 39.28 | 37.38 | 38.13 | 250,591 | -0.73(-1.89%) |
Apr 01, 2022 | 39.00 | 39.79 | 38.33 | 38.87 | 370,378 | +0.24(+0.62%) |
Mar 31, 2022 | 38.56 | 38.89 | 37.65 | 38.63 | 454,197 | -0.17(-0.43%) |
Mar 30, 2022 | 40.21 | 40.50 | 38.41 | 38.80 | 225,409 | -1.34(-3.34%) |
Mar 29, 2022 | 39.12 | 40.47 | 39.12 | 40.14 | 390,490 | +1.60(+4.15%) |
Mar 28, 2022 | 39.10 | 39.17 | 37.76 | 38.54 | 205,886 | -0.63(-1.60%) |
Mar 25, 2022 | 39.58 | 39.99 | 39.03 | 39.17 | 268,889 | -0.40(-1.00%) |
Mar 24, 2022 | 39.27 | 39.68 | 38.69 | 39.56 | 502,455 | +0.41(+1.04%) |
Mar 23, 2022 | 40.35 | 40.36 | 38.97 | 39.16 | 707,510 | -1.14(-2.83%) |
Mar 22, 2022 | 41.03 | 41.92 | 39.92 | 40.30 | 625,406 | -0.41(-1.00%) |
Mar 21, 2022 | 40.76 | 41.10 | 40.28 | 40.70 | 513,833 | +0.17(+0.42%) |
Mar 18, 2022 | 40.13 | 40.65 | 39.46 | 40.54 | 564,603 | +0.52(+1.29%) |
Mar 17, 2022 | 39.87 | 40.43 | 39.25 | 40.02 | 251,783 | -0.08(-0.20%) |
Mar 16, 2022 | 38.92 | 40.66 | 38.92 | 40.10 | 338,530 | +1.63(+4.23%) |
Mar 15, 2022 | 38.22 | 38.58 | 37.57 | 38.47 | 303,934 | +0.24(+0.62%) |
Mar 14, 2022 | 39.89 | 39.89 | 37.85 | 38.23 | 242,391 | -1.22(-3.09%) |
Mar 11, 2022 | 38.48 | 40.20 | 38.28 | 39.45 | 602,859 | +1.37(+3.59%) |
Mar 10, 2022 | 36.93 | 38.12 | 36.70 | 38.08 | 371,157 | +0.27(+0.71%) |
Mar 09, 2022 | 38.18 | 39.21 | 37.81 | 37.82 | 507,428 | +0.34(+0.90%) |
Mar 08, 2022 | 38.14 | 39.25 | 36.86 | 37.48 | 522,909 | -0.29(-0.76%) |
Mar 07, 2022 | 40.67 | 40.78 | 37.70 | 37.77 | 365,421 | -2.89(-7.11%) |
Mar 04, 2022 | 41.35 | 41.60 | 39.92 | 40.66 | 321,592 | -1.34(-3.18%) |
Mar 03, 2022 | 41.90 | 42.27 | 40.62 | 42.00 | 802,574 | +0.63(+1.53%) |
Mar 02, 2022 | 40.75 | 42.04 | 40.52 | 41.36 | 477,469 | +0.99(+2.45%) |