Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.77 | 37.64 | 36.41 | 37.58 | 474,230 | +0.82(+2.23%) |
May 27, 2022 | 36.67 | 37.09 | 36.38 | 36.76 | 169,274 | +0.36(+0.98%) |
May 26, 2022 | 36.55 | 36.75 | 36.25 | 36.41 | 116,483 | +0.28(+0.78%) |
May 25, 2022 | 36.01 | 36.63 | 36.01 | 36.12 | 86,252 | -0.17(-0.47%) |
May 24, 2022 | 35.72 | 36.54 | 35.46 | 36.29 | 154,290 | +0.23(+0.63%) |
May 23, 2022 | 36.38 | 36.55 | 35.72 | 36.07 | 166,488 | +0.20(+0.55%) |
May 20, 2022 | 37.44 | 37.56 | 35.46 | 35.87 | 158,772 | -1.19(-3.20%) |
May 19, 2022 | 37.58 | 37.81 | 36.76 | 37.05 | 208,761 | -0.67(-1.77%) |
May 18, 2022 | 38.20 | 38.40 | 37.63 | 37.72 | 183,956 | -0.64(-1.67%) |
May 17, 2022 | 36.73 | 38.40 | 36.73 | 38.36 | 157,360 | +1.97(+5.40%) |
May 16, 2022 | 36.55 | 36.85 | 35.62 | 36.40 | 155,866 | +0.04(+0.10%) |
May 13, 2022 | 36.03 | 36.84 | 35.95 | 36.36 | 170,139 | +0.80(+2.25%) |
May 12, 2022 | 36.15 | 36.15 | 35.20 | 35.56 | 174,264 | -0.51(-1.42%) |
May 11, 2022 | 37.16 | 37.31 | 35.91 | 36.07 | 129,000 | -0.95(-2.57%) |
May 10, 2022 | 38.30 | 38.55 | 36.92 | 37.03 | 115,211 | -1.07(-2.82%) |
May 09, 2022 | 37.32 | 38.60 | 37.16 | 38.10 | 91,962 | +0.32(+0.84%) |
May 06, 2022 | 37.97 | 38.13 | 37.27 | 37.78 | 82,508 | -0.21(-0.54%) |
May 05, 2022 | 39.00 | 39.66 | 37.56 | 37.99 | 97,487 | -1.34(-3.42%) |
May 04, 2022 | 38.62 | 39.51 | 37.94 | 39.33 | 102,060 | +0.98(+2.56%) |
May 03, 2022 | 39.62 | 40.11 | 38.32 | 38.35 | 111,015 | -1.62(-4.04%) |
May 02, 2022 | 40.15 | 40.48 | 39.21 | 39.97 | 138,332 | +0.10(+0.26%) |
Apr 29, 2022 | 40.16 | 40.96 | 39.72 | 39.86 | 91,441 | -0.61(-1.50%) |
Apr 28, 2022 | 40.26 | 40.56 | 39.64 | 40.47 | 80,590 | +0.65(+1.64%) |
Apr 27, 2022 | 39.25 | 40.55 | 39.24 | 39.82 | 83,087 | +0.79(+2.03%) |
Apr 26, 2022 | 39.45 | 39.49 | 39.00 | 39.02 | 79,694 | -0.79(-1.99%) |
Apr 25, 2022 | 39.63 | 39.91 | 38.89 | 39.82 | 68,568 | -0.07(-0.16%) |
Apr 22, 2022 | 40.53 | 40.57 | 39.75 | 39.88 | 54,543 | -0.78(-1.93%) |
Apr 21, 2022 | 41.16 | 41.31 | 40.41 | 40.67 | 56,200 | -0.11(-0.27%) |
Apr 20, 2022 | 40.67 | 41.24 | 40.65 | 40.78 | 48,593 | +0.50(+1.25%) |
Apr 19, 2022 | 40.09 | 40.82 | 40.09 | 40.28 | 54,939 | +0.35(+0.89%) |
Apr 18, 2022 | 39.37 | 40.00 | 39.37 | 39.92 | 83,508 | +0.55(+1.40%) |
Apr 14, 2022 | 40.01 | 40.32 | 39.26 | 39.37 | 80,372 | -0.79(-1.98%) |
Apr 13, 2022 | 39.58 | 40.23 | 39.58 | 40.16 | 87,808 | +0.43(+1.08%) |
Apr 12, 2022 | 39.53 | 40.11 | 39.48 | 39.73 | 84,313 | +0.47(+1.19%) |
Apr 11, 2022 | 38.81 | 40.12 | 38.81 | 39.27 | 68,565 | +0.09(+0.24%) |
Apr 08, 2022 | 39.28 | 39.86 | 39.14 | 39.17 | 67,402 | -0.18(-0.45%) |
Apr 07, 2022 | 39.14 | 39.52 | 38.75 | 39.35 | 83,664 | +0.37(+0.96%) |
Apr 06, 2022 | 39.20 | 39.60 | 38.96 | 38.98 | 100,502 | -0.35(-0.88%) |
Apr 05, 2022 | 40.16 | 40.17 | 39.27 | 39.32 | 83,267 | -0.98(-2.43%) |
Apr 04, 2022 | 40.52 | 40.82 | 40.04 | 40.30 | 72,171 | -0.40(-0.99%) |
Apr 01, 2022 | 40.74 | 40.77 | 40.08 | 40.71 | 94,043 | +0.41(+1.02%) |
Mar 31, 2022 | 41.01 | 41.20 | 40.19 | 40.29 | 95,257 | -0.77(-1.87%) |
Mar 30, 2022 | 41.14 | 41.87 | 41.02 | 41.06 | 69,208 | -0.34(-0.81%) |
Mar 29, 2022 | 40.73 | 41.97 | 40.73 | 41.40 | 101,889 | +1.00(+2.47%) |
Mar 28, 2022 | 41.57 | 41.57 | 40.21 | 40.40 | 77,140 | -1.11(-2.68%) |
Mar 25, 2022 | 41.71 | 41.91 | 41.26 | 41.51 | 59,960 | +0.07(+0.18%) |
Mar 24, 2022 | 41.08 | 41.62 | 40.76 | 41.43 | 74,112 | +0.68(+1.67%) |
Mar 23, 2022 | 41.93 | 41.93 | 40.28 | 40.75 | 136,938 | -1.38(-3.28%) |
Mar 22, 2022 | 42.57 | 42.80 | 42.00 | 42.13 | 69,232 | -0.12(-0.29%) |
Mar 21, 2022 | 42.82 | 43.23 | 42.05 | 42.26 | 83,624 | -0.83(-1.93%) |
Mar 18, 2022 | 42.41 | 43.32 | 41.51 | 43.09 | 452,535 | +0.75(+1.76%) |
Mar 17, 2022 | 42.46 | 42.99 | 42.17 | 42.34 | 71,375 | -0.57(-1.33%) |
Mar 16, 2022 | 42.20 | 43.22 | 42.13 | 42.91 | 103,057 | +1.12(+2.68%) |
Mar 15, 2022 | 42.13 | 42.45 | 41.18 | 41.79 | 120,296 | -0.27(-0.64%) |
Mar 14, 2022 | 40.58 | 42.42 | 40.50 | 42.06 | 131,453 | +1.91(+4.75%) |
Mar 11, 2022 | 40.91 | 41.08 | 40.11 | 40.15 | 62,043 | -0.51(-1.26%) |
Mar 10, 2022 | 40.22 | 40.89 | 39.94 | 40.67 | 55,020 | -0.31(-0.75%) |
Mar 09, 2022 | 40.95 | 41.54 | 40.64 | 40.98 | 112,821 | +0.68(+1.69%) |
Mar 08, 2022 | 40.61 | 41.53 | 40.26 | 40.29 | 97,145 | -0.32(-0.78%) |
Mar 07, 2022 | 41.08 | 41.08 | 40.54 | 40.61 | 83,534 | -0.76(-1.83%) |
Mar 04, 2022 | 41.00 | 41.51 | 40.62 | 41.37 | 83,603 | -0.01(-0.02%) |
Mar 03, 2022 | 42.00 | 42.13 | 41.05 | 41.38 | 86,719 | -0.63(-1.49%) |
Mar 02, 2022 | 40.86 | 42.52 | 40.84 | 42.00 | 87,170 | +1.39(+3.43%) |