Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.60 | 39.85 | 38.66 | 38.67 | 1,175,637 | -1.58(-3.92%) |
May 27, 2022 | 39.91 | 40.29 | 39.32 | 40.25 | 696,680 | +0.86(+2.17%) |
May 26, 2022 | 38.16 | 39.95 | 38.16 | 39.39 | 1,092,917 | +1.40(+3.69%) |
May 25, 2022 | 36.39 | 38.13 | 36.31 | 37.99 | 1,023,309 | +1.21(+3.28%) |
May 24, 2022 | 36.61 | 36.90 | 35.97 | 36.78 | 706,492 | -0.35(-0.94%) |
May 23, 2022 | 36.28 | 37.60 | 35.93 | 37.13 | 995,157 | +1.48(+4.15%) |
May 20, 2022 | 36.59 | 36.66 | 34.82 | 35.65 | 938,461 | -0.38(-1.05%) |
May 19, 2022 | 35.57 | 36.66 | 35.30 | 36.03 | 1,044,385 | +0.13(+0.35%) |
May 18, 2022 | 37.17 | 37.90 | 35.79 | 35.91 | 1,107,011 | -1.59(-4.23%) |
May 17, 2022 | 36.65 | 37.56 | 36.28 | 37.49 | 962,697 | +1.76(+4.93%) |
May 16, 2022 | 35.81 | 36.41 | 35.19 | 35.73 | 1,180,640 | +0.36(+1.02%) |
May 13, 2022 | 35.21 | 36.27 | 35.21 | 35.37 | 919,474 | +0.50(+1.42%) |
May 12, 2022 | 34.90 | 35.72 | 34.34 | 34.87 | 1,249,440 | -0.51(-1.43%) |
May 11, 2022 | 36.43 | 36.90 | 35.21 | 35.38 | 1,719,782 | -0.84(-2.31%) |
May 10, 2022 | 37.56 | 37.69 | 35.56 | 36.22 | 1,815,723 | -0.88(-2.36%) |
May 09, 2022 | 37.02 | 38.52 | 36.93 | 37.09 | 1,758,343 | -1.12(-2.93%) |
May 06, 2022 | 38.46 | 38.67 | 37.30 | 38.21 | 1,357,825 | -0.59(-1.53%) |
May 05, 2022 | 40.88 | 41.15 | 38.26 | 38.81 | 1,007,265 | -2.42(-5.88%) |
May 04, 2022 | 39.62 | 41.26 | 39.55 | 41.23 | 1,158,084 | +1.51(+3.80%) |
May 03, 2022 | 39.14 | 40.48 | 38.85 | 39.72 | 947,942 | +0.50(+1.27%) |
May 02, 2022 | 39.82 | 39.95 | 38.46 | 39.22 | 1,351,803 | -0.68(-1.71%) |
Apr 29, 2022 | 40.68 | 41.09 | 39.74 | 39.91 | 1,487,679 | -0.42(-1.04%) |
Apr 28, 2022 | 39.15 | 40.52 | 38.37 | 40.32 | 1,005,365 | +1.68(+4.36%) |
Apr 27, 2022 | 39.03 | 39.67 | 38.23 | 38.64 | 952,546 | -0.15(-0.38%) |
Apr 26, 2022 | 40.48 | 40.48 | 38.59 | 38.79 | 1,267,051 | -1.93(-4.73%) |
Apr 25, 2022 | 39.82 | 40.85 | 38.21 | 40.71 | 1,817,736 | -0.31(-0.76%) |
Apr 22, 2022 | 42.25 | 42.32 | 40.38 | 41.02 | 1,322,020 | -1.22(-2.88%) |
Apr 21, 2022 | 45.11 | 45.43 | 41.77 | 42.24 | 1,793,391 | -2.67(-5.94%) |
Apr 20, 2022 | 44.04 | 45.25 | 44.04 | 44.91 | 1,342,536 | +1.06(+2.42%) |
Apr 19, 2022 | 42.31 | 43.94 | 41.85 | 43.85 | 906,342 | +1.35(+3.18%) |
Apr 18, 2022 | 43.17 | 43.43 | 42.41 | 42.49 | 1,260,402 | -0.64(-1.49%) |
Apr 14, 2022 | 42.77 | 43.43 | 42.60 | 43.14 | 862,256 | +0.58(+1.37%) |
Apr 13, 2022 | 41.66 | 42.63 | 41.27 | 42.55 | 646,412 | +1.05(+2.53%) |
Apr 12, 2022 | 41.43 | 42.38 | 41.29 | 41.50 | 642,830 | +0.46(+1.11%) |
Apr 11, 2022 | 41.50 | 42.03 | 40.95 | 41.04 | 874,329 | -0.27(-0.66%) |
Apr 08, 2022 | 41.32 | 41.48 | 40.59 | 41.32 | 843,557 | +0.41(+1.00%) |
Apr 07, 2022 | 39.67 | 41.19 | 39.38 | 40.91 | 1,284,283 | +1.20(+3.01%) |
Apr 06, 2022 | 40.05 | 40.40 | 39.13 | 39.71 | 810,860 | -0.29(-0.73%) |
Apr 05, 2022 | 40.40 | 41.05 | 39.93 | 40.00 | 1,266,345 | -0.46(-1.13%) |
Apr 04, 2022 | 40.40 | 40.57 | 39.66 | 40.46 | 737,305 | +0.07(+0.17%) |
Apr 01, 2022 | 41.17 | 41.60 | 39.79 | 40.39 | 906,476 | -0.12(-0.29%) |
Mar 31, 2022 | 40.11 | 41.16 | 39.68 | 40.51 | 1,371,900 | +0.40(+0.99%) |
Mar 30, 2022 | 40.60 | 40.91 | 39.53 | 40.11 | 1,094,260 | -0.11(-0.27%) |
Mar 29, 2022 | 41.07 | 41.11 | 39.22 | 40.22 | 1,270,787 | -1.48(-3.55%) |
Mar 28, 2022 | 41.90 | 42.16 | 40.87 | 41.70 | 976,633 | -0.55(-1.31%) |
Mar 25, 2022 | 41.72 | 42.26 | 41.51 | 42.25 | 1,289,655 | +0.18(+0.44%) |
Mar 24, 2022 | 40.25 | 42.08 | 39.98 | 42.07 | 1,555,242 | +2.66(+6.75%) |
Mar 23, 2022 | 39.60 | 39.86 | 39.05 | 39.41 | 1,140,764 | -0.24(-0.61%) |
Mar 22, 2022 | 40.31 | 40.45 | 39.15 | 39.65 | 991,272 | -0.19(-0.49%) |
Mar 21, 2022 | 39.54 | 40.37 | 38.94 | 39.84 | 1,975,311 | +0.60(+1.53%) |
Mar 18, 2022 | 39.44 | 39.71 | 37.10 | 39.24 | 4,069,466 | +0.19(+0.50%) |
Mar 17, 2022 | 39.54 | 40.26 | 38.98 | 39.05 | 1,824,226 | -0.74(-1.85%) |
Mar 16, 2022 | 40.53 | 41.10 | 38.80 | 39.79 | 1,542,294 | -0.03(-0.07%) |
Mar 15, 2022 | 39.49 | 40.26 | 38.94 | 39.81 | 1,545,431 | -0.03(-0.07%) |
Mar 14, 2022 | 39.63 | 40.45 | 38.75 | 39.84 | 1,923,796 | +0.62(+1.58%) |
Mar 11, 2022 | 39.41 | 39.71 | 38.85 | 39.22 | 1,041,365 | -0.10(-0.25%) |
Mar 10, 2022 | 37.75 | 39.53 | 39.32 | 1,695,552 | +1.28(+3.37%) | |
Mar 09, 2022 | 37.44 | 38.23 | 36.74 | 38.04 | 1,081,157 | +0.76(+2.03%) |
Mar 08, 2022 | 37.18 | 38.23 | 36.00 | 37.28 | 1,479,281 | -0.04(-0.10%) |
Mar 07, 2022 | 38.74 | 39.35 | 37.03 | 37.32 | 1,932,361 | -1.23(-3.20%) |
Mar 04, 2022 | 38.38 | 38.68 | 37.71 | 38.55 | 1,904,530 | -0.27(-0.70%) |
Mar 03, 2022 | 38.03 | 38.91 | 37.59 | 38.82 | 1,908,406 | +1.06(+2.80%) |
Mar 02, 2022 | 37.36 | 37.92 | 36.94 | 37.77 | 1,266,375 | +1.20(+3.29%) |