Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.21 | 39.21 | 38.50 | 38.66 | 44,280 | -0.41(-1.05%) |
May 27, 2022 | 38.54 | 39.07 | 38.41 | 39.07 | 24,359 | +0.61(+1.60%) |
May 26, 2022 | 38.07 | 38.58 | 38.07 | 38.45 | 32,944 | +0.39(+1.02%) |
May 25, 2022 | 37.92 | 38.23 | 37.65 | 38.06 | 36,422 | +0.23(+0.61%) |
May 24, 2022 | 37.76 | 37.93 | 37.30 | 37.83 | 42,549 | +0.17(+0.45%) |
May 23, 2022 | 37.69 | 38.07 | 37.40 | 37.67 | 38,859 | +0.23(+0.61%) |
May 20, 2022 | 37.40 | 37.95 | 36.86 | 37.44 | 51,166 | +0.11(+0.28%) |
May 19, 2022 | 37.07 | 37.58 | 36.82 | 37.33 | 64,320 | +0.04(+0.12%) |
May 18, 2022 | 37.92 | 38.04 | 37.14 | 37.29 | 36,456 | -0.70(-1.84%) |
May 17, 2022 | 38.17 | 38.28 | 37.76 | 37.98 | 36,282 | +0.16(+0.42%) |
May 16, 2022 | 37.22 | 38.43 | 37.22 | 37.83 | 46,970 | +0.42(+1.13%) |
May 13, 2022 | 36.85 | 37.52 | 36.85 | 37.40 | 49,321 | +0.90(+2.47%) |
May 12, 2022 | 36.68 | 36.87 | 36.01 | 36.50 | 78,392 | -0.24(-0.65%) |
May 11, 2022 | 36.81 | 37.27 | 36.59 | 36.74 | 35,055 | -0.27(-0.74%) |
May 10, 2022 | 36.89 | 37.26 | 36.57 | 37.01 | 42,960 | +0.54(+1.47%) |
May 09, 2022 | 37.40 | 37.40 | 36.26 | 36.47 | 53,595 | -1.21(-3.22%) |
May 06, 2022 | 37.68 | 37.68 | 37.16 | 37.68 | 43,677 | +0.03(+0.07%) |
May 05, 2022 | 38.52 | 38.52 | 37.38 | 37.66 | 41,895 | -0.89(-2.30%) |
May 04, 2022 | 38.00 | 38.82 | 37.58 | 38.54 | 70,644 | +0.46(+1.20%) |
May 03, 2022 | 38.07 | 38.53 | 37.92 | 38.09 | 37,877 | -0.01(-0.02%) |
May 02, 2022 | 38.08 | 38.26 | 37.62 | 38.10 | 56,027 | +0.00(+0.00%) |
Apr 29, 2022 | 38.69 | 39.04 | 38.00 | 38.10 | 39,765 | -0.61(-1.59%) |
Apr 28, 2022 | 38.60 | 39.01 | 38.31 | 38.71 | 45,742 | +0.30(+0.78%) |
Apr 27, 2022 | 38.58 | 39.12 | 38.40 | 38.41 | 52,855 | -0.18(-0.46%) |
Apr 26, 2022 | 39.03 | 39.20 | 38.52 | 38.59 | 61,043 | -0.72(-1.83%) |
Apr 25, 2022 | 38.92 | 39.44 | 38.47 | 39.31 | 49,259 | -0.20(-0.51%) |
Apr 22, 2022 | 40.28 | 40.46 | 39.35 | 39.51 | 40,532 | -0.88(-2.18%) |
Apr 21, 2022 | 40.74 | 41.25 | 40.38 | 40.39 | 25,390 | -0.34(-0.84%) |
Apr 20, 2022 | 40.70 | 41.04 | 40.51 | 40.73 | 30,449 | +0.14(+0.35%) |
Apr 19, 2022 | 40.29 | 40.81 | 40.29 | 40.59 | 63,606 | +0.34(+0.85%) |
Apr 18, 2022 | 40.90 | 40.91 | 40.16 | 40.25 | 79,214 | -0.55(-1.36%) |
Apr 14, 2022 | 40.80 | 41.09 | 40.27 | 40.80 | 50,727 | +0.11(+0.26%) |
Apr 13, 2022 | 40.28 | 40.71 | 40.10 | 40.70 | 19,042 | +0.63(+1.56%) |
Apr 12, 2022 | 40.39 | 40.72 | 39.87 | 40.07 | 20,902 | -0.23(-0.56%) |
Apr 11, 2022 | 40.72 | 40.99 | 40.22 | 40.30 | 41,819 | -0.67(-1.64%) |
Apr 08, 2022 | 40.91 | 41.13 | 40.78 | 40.97 | 42,116 | +0.28(+0.69%) |
Apr 07, 2022 | 40.57 | 40.85 | 40.46 | 40.69 | 40,648 | +0.04(+0.11%) |
Apr 06, 2022 | 40.00 | 40.65 | 39.80 | 40.65 | 32,376 | +0.64(+1.60%) |
Apr 05, 2022 | 40.04 | 40.46 | 40.00 | 40.01 | 36,077 | -0.21(-0.52%) |
Apr 04, 2022 | 40.54 | 40.75 | 40.07 | 40.22 | 43,872 | -0.27(-0.67%) |
Apr 01, 2022 | 39.90 | 40.85 | 39.75 | 40.49 | 59,507 | +0.69(+1.74%) |
Mar 31, 2022 | 39.37 | 40.36 | 39.25 | 39.80 | 89,675 | +0.60(+1.54%) |
Mar 30, 2022 | 38.91 | 39.20 | 38.84 | 39.20 | 45,011 | +0.26(+0.67%) |
Mar 29, 2022 | 38.72 | 39.00 | 38.72 | 38.93 | 37,460 | +0.44(+1.14%) |
Mar 28, 2022 | 38.31 | 38.61 | 38.12 | 38.50 | 20,712 | +0.23(+0.59%) |
Mar 25, 2022 | 38.39 | 38.42 | 38.09 | 38.27 | 37,234 | +0.03(+0.09%) |
Mar 24, 2022 | 37.96 | 38.33 | 37.83 | 38.23 | 20,821 | +0.38(+0.99%) |
Mar 23, 2022 | 38.01 | 38.43 | 37.81 | 37.86 | 31,097 | -0.44(-1.14%) |
Mar 22, 2022 | 38.61 | 38.62 | 38.18 | 38.30 | 34,063 | -0.19(-0.50%) |
Mar 21, 2022 | 38.27 | 38.53 | 38.03 | 38.49 | 40,976 | +0.22(+0.57%) |
Mar 18, 2022 | 38.05 | 38.47 | 37.98 | 38.27 | 26,746 | +0.29(+0.76%) |
Mar 17, 2022 | 37.36 | 38.19 | 37.23 | 37.98 | 29,802 | +0.52(+1.38%) |
Mar 16, 2022 | 37.11 | 37.68 | 36.91 | 37.47 | 35,646 | +0.61(+1.66%) |
Mar 15, 2022 | 36.28 | 36.99 | 36.28 | 36.85 | 44,423 | +0.51(+1.40%) |
Mar 14, 2022 | 36.38 | 36.72 | 36.12 | 36.35 | 39,997 | -0.05(-0.14%) |
Mar 11, 2022 | 36.97 | 37.25 | 36.40 | 36.40 | 39,799 | -0.40(-1.09%) |
Mar 10, 2022 | 36.49 | 37.10 | 36.47 | 36.80 | 38,048 | -0.45(-1.21%) |
Mar 09, 2022 | 36.91 | 37.37 | 36.73 | 37.25 | 66,659 | +0.79(+2.17%) |
Mar 08, 2022 | 36.95 | 37.17 | 36.38 | 36.46 | 43,215 | -0.54(-1.46%) |
Mar 07, 2022 | 37.55 | 37.74 | 36.97 | 37.00 | 48,854 | -0.78(-2.07%) |
Mar 04, 2022 | 37.76 | 38.01 | 37.29 | 37.78 | 44,194 | -0.19(-0.50%) |
Mar 03, 2022 | 38.05 | 38.26 | 37.85 | 37.97 | 36,579 | -0.06(-0.16%) |
Mar 02, 2022 | 37.54 | 38.09 | 37.54 | 38.03 | 25,297 | +0.60(+1.60%) |