Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.91 | 39.44 | 38.24 | 39.05 | 223,357 | -0.05(-0.12%) |
May 27, 2022 | 38.80 | 39.43 | 38.74 | 39.10 | 96,932 | +0.36(+0.92%) |
May 26, 2022 | 38.28 | 39.25 | 38.14 | 38.74 | 77,720 | +0.86(+2.27%) |
May 25, 2022 | 37.17 | 38.44 | 37.17 | 37.88 | 118,777 | +0.35(+0.93%) |
May 24, 2022 | 37.80 | 37.84 | 36.76 | 37.54 | 92,795 | +0.09(+0.23%) |
May 23, 2022 | 37.48 | 38.05 | 36.88 | 37.45 | 106,431 | +0.37(+0.99%) |
May 20, 2022 | 37.45 | 37.57 | 36.12 | 37.08 | 101,031 | -0.16(-0.44%) |
May 19, 2022 | 37.11 | 37.88 | 36.55 | 37.25 | 121,899 | -0.17(-0.47%) |
May 18, 2022 | 38.83 | 38.92 | 37.25 | 37.42 | 94,366 | -1.93(-4.89%) |
May 17, 2022 | 38.67 | 39.50 | 38.54 | 39.34 | 96,175 | +1.11(+2.91%) |
May 16, 2022 | 38.10 | 38.75 | 37.90 | 38.23 | 214,416 | +0.00(+0.00%) |
May 13, 2022 | 38.60 | 39.23 | 38.20 | 38.23 | 77,198 | +0.03(+0.08%) |
May 12, 2022 | 37.84 | 38.70 | 37.35 | 38.20 | 128,551 | +0.48(+1.28%) |
May 11, 2022 | 38.30 | 39.37 | 37.63 | 37.72 | 219,700 | -0.29(-0.76%) |
May 10, 2022 | 38.92 | 39.63 | 37.87 | 38.01 | 272,235 | -0.75(-1.95%) |
May 09, 2022 | 39.34 | 39.47 | 38.21 | 38.76 | 177,123 | -1.19(-2.98%) |
May 06, 2022 | 39.98 | 40.17 | 38.91 | 39.95 | 116,151 | -0.07(-0.19%) |
May 05, 2022 | 41.30 | 41.44 | 39.44 | 40.03 | 88,676 | -1.78(-4.27%) |
May 04, 2022 | 40.66 | 42.04 | 40.11 | 41.81 | 144,981 | +1.71(+4.26%) |
May 03, 2022 | 40.50 | 40.56 | 39.62 | 40.11 | 144,315 | -0.56(-1.38%) |
May 02, 2022 | 41.53 | 42.50 | 39.86 | 40.67 | 145,255 | -0.71(-1.73%) |
Apr 29, 2022 | 42.76 | 43.03 | 40.88 | 41.38 | 200,124 | -1.91(-4.41%) |
Apr 28, 2022 | 47.88 | 47.88 | 42.80 | 43.29 | 294,156 | -3.62(-7.71%) |
Apr 27, 2022 | 46.82 | 47.38 | 46.61 | 46.91 | 118,581 | +0.14(+0.29%) |
Apr 26, 2022 | 47.70 | 48.64 | 46.61 | 46.77 | 83,365 | -1.21(-2.51%) |
Apr 25, 2022 | 47.32 | 48.04 | 46.65 | 47.98 | 124,799 | +0.14(+0.28%) |
Apr 22, 2022 | 50.19 | 50.24 | 47.67 | 47.84 | 383,292 | -2.59(-5.13%) |
Apr 21, 2022 | 51.40 | 51.79 | 50.19 | 50.43 | 59,701 | -0.69(-1.36%) |
Apr 20, 2022 | 51.56 | 52.05 | 50.85 | 51.12 | 85,339 | -0.14(-0.28%) |
Apr 19, 2022 | 50.22 | 51.74 | 50.22 | 51.27 | 71,251 | +0.90(+1.78%) |
Apr 18, 2022 | 49.98 | 50.80 | 49.80 | 50.37 | 55,066 | +0.32(+0.64%) |
Apr 14, 2022 | 50.45 | 50.77 | 49.96 | 50.05 | 76,998 | -0.12(-0.23%) |
Apr 13, 2022 | 49.68 | 50.37 | 49.22 | 50.17 | 79,488 | +0.45(+0.91%) |
Apr 12, 2022 | 49.50 | 50.24 | 49.47 | 49.72 | 63,948 | +0.63(+1.28%) |
Apr 11, 2022 | 49.65 | 49.81 | 49.04 | 49.09 | 51,686 | -0.71(-1.43%) |
Apr 08, 2022 | 49.69 | 50.62 | 49.58 | 49.80 | 96,158 | +0.01(+0.02%) |
Apr 07, 2022 | 49.29 | 50.17 | 49.06 | 49.79 | 71,166 | +0.48(+0.98%) |
Apr 06, 2022 | 50.65 | 50.93 | 49.13 | 49.31 | 107,033 | -1.46(-2.87%) |
Apr 05, 2022 | 50.41 | 51.30 | 50.17 | 50.77 | 116,035 | +0.28(+0.55%) |
Apr 04, 2022 | 50.55 | 50.66 | 49.05 | 50.49 | 112,496 | -0.15(-0.30%) |
Apr 01, 2022 | 51.40 | 51.40 | 49.35 | 50.64 | 139,081 | -0.81(-1.58%) |
Mar 31, 2022 | 51.21 | 52.19 | 50.71 | 51.45 | 216,944 | +0.46(+0.91%) |
Mar 30, 2022 | 50.84 | 51.41 | 50.54 | 50.99 | 293,957 | -0.07(-0.13%) |
Mar 29, 2022 | 52.80 | 52.91 | 50.91 | 51.06 | 127,827 | -1.25(-2.40%) |
Mar 28, 2022 | 53.15 | 53.26 | 51.81 | 52.31 | 77,318 | -0.62(-1.17%) |
Mar 25, 2022 | 52.63 | 53.01 | 51.87 | 52.93 | 86,719 | +0.26(+0.49%) |
Mar 24, 2022 | 51.49 | 52.73 | 51.08 | 52.67 | 85,235 | +1.20(+2.32%) |
Mar 23, 2022 | 53.11 | 53.11 | 51.27 | 51.47 | 133,152 | -1.76(-3.30%) |
Mar 22, 2022 | 53.44 | 53.93 | 53.08 | 53.23 | 77,011 | -0.08(-0.14%) |
Mar 21, 2022 | 54.18 | 54.18 | 53.09 | 53.30 | 100,934 | -0.78(-1.44%) |
Mar 18, 2022 | 52.28 | 54.30 | 52.12 | 54.09 | 185,729 | +1.86(+3.57%) |
Mar 17, 2022 | 52.57 | 52.97 | 52.14 | 52.22 | 103,875 | -0.50(-0.95%) |
Mar 16, 2022 | 52.09 | 52.82 | 51.64 | 52.73 | 127,535 | +1.24(+2.42%) |
Mar 15, 2022 | 51.03 | 52.01 | 50.68 | 51.48 | 142,373 | +0.72(+1.43%) |
Mar 14, 2022 | 49.50 | 50.86 | 49.36 | 50.76 | 181,677 | +1.40(+2.83%) |
Mar 11, 2022 | 50.02 | 51.03 | 49.25 | 49.36 | 108,528 | -0.46(-0.93%) |
Mar 10, 2022 | 48.23 | 50.01 | 48.23 | 49.82 | 111,071 | +1.11(+2.28%) |
Mar 09, 2022 | 49.48 | 50.21 | 48.43 | 48.71 | 198,257 | -0.18(-0.37%) |
Mar 08, 2022 | 48.78 | 50.08 | 48.73 | 48.90 | 159,729 | +0.02(+0.04%) |
Mar 07, 2022 | 49.32 | 50.06 | 48.27 | 48.88 | 146,702 | -0.53(-1.07%) |
Mar 04, 2022 | 48.20 | 49.69 | 47.84 | 49.41 | 121,672 | +0.62(+1.27%) |
Mar 03, 2022 | 49.05 | 49.57 | 48.24 | 48.79 | 93,175 | -0.23(-0.47%) |
Mar 02, 2022 | 48.31 | 49.88 | 48.31 | 49.02 | 121,963 | +0.89(+1.84%) |