Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.54 | 40.95 | 40.06 | 40.66 | 738,342 | -0.51(-1.24%) |
May 27, 2022 | 40.65 | 41.21 | 40.60 | 41.17 | 1,019,129 | +0.41(+0.99%) |
May 26, 2022 | 40.41 | 41.03 | 40.35 | 40.76 | 946,174 | +0.63(+1.57%) |
May 25, 2022 | 39.69 | 40.28 | 39.63 | 40.13 | 628,405 | +0.51(+1.28%) |
May 24, 2022 | 39.42 | 39.81 | 38.88 | 39.62 | 472,774 | +0.13(+0.33%) |
May 23, 2022 | 39.87 | 40.09 | 39.29 | 39.49 | 389,519 | -0.06(-0.14%) |
May 20, 2022 | 39.65 | 39.82 | 38.96 | 39.55 | 396,955 | -0.08(-0.19%) |
May 19, 2022 | 39.41 | 39.82 | 38.85 | 39.62 | 330,547 | +0.09(+0.24%) |
May 18, 2022 | 39.44 | 40.33 | 38.66 | 39.53 | 679,224 | +0.49(+1.24%) |
May 17, 2022 | 39.58 | 39.64 | 38.79 | 39.04 | 726,195 | -0.49(-1.23%) |
May 16, 2022 | 39.43 | 39.61 | 39.02 | 39.53 | 286,158 | +0.23(+0.59%) |
May 13, 2022 | 39.27 | 39.41 | 38.70 | 39.29 | 308,301 | +0.16(+0.41%) |
May 12, 2022 | 39.00 | 39.29 | 38.37 | 39.14 | 384,256 | +0.33(+0.84%) |
May 11, 2022 | 38.72 | 39.50 | 38.59 | 38.81 | 392,524 | +0.18(+0.46%) |
May 10, 2022 | 39.23 | 39.59 | 38.03 | 38.63 | 438,337 | -0.59(-1.50%) |
May 09, 2022 | 38.90 | 39.48 | 38.38 | 39.22 | 445,896 | +0.23(+0.60%) |
May 06, 2022 | 38.58 | 38.99 | 38.43 | 38.99 | 465,145 | +0.32(+0.82%) |
May 05, 2022 | 39.23 | 39.39 | 38.43 | 38.67 | 292,053 | -0.72(-1.83%) |
May 04, 2022 | 38.58 | 39.49 | 38.49 | 39.39 | 312,067 | +0.90(+2.33%) |
May 03, 2022 | 38.17 | 39.01 | 38.00 | 38.49 | 309,519 | +0.52(+1.38%) |
May 02, 2022 | 38.58 | 38.92 | 37.65 | 37.97 | 362,168 | -0.43(-1.12%) |
Apr 29, 2022 | 39.65 | 39.65 | 38.28 | 38.40 | 392,019 | -1.33(-3.34%) |
Apr 28, 2022 | 40.02 | 40.11 | 39.54 | 39.72 | 266,535 | +0.09(+0.24%) |
Apr 27, 2022 | 39.89 | 40.35 | 39.40 | 39.63 | 377,717 | -0.23(-0.59%) |
Apr 26, 2022 | 40.05 | 40.50 | 39.80 | 39.86 | 397,320 | -0.38(-0.95%) |
Apr 25, 2022 | 40.79 | 40.89 | 39.45 | 40.25 | 317,350 | -0.34(-0.83%) |
Apr 22, 2022 | 41.21 | 41.21 | 40.51 | 40.58 | 490,269 | -0.72(-1.74%) |
Apr 21, 2022 | 41.38 | 41.68 | 41.19 | 41.30 | 218,829 | -0.22(-0.54%) |
Apr 20, 2022 | 41.33 | 41.77 | 40.75 | 41.53 | 235,975 | +0.57(+1.39%) |
Apr 19, 2022 | 40.78 | 41.09 | 40.67 | 40.96 | 249,877 | +0.30(+0.74%) |
Apr 18, 2022 | 40.99 | 41.21 | 40.42 | 40.66 | 253,627 | -0.33(-0.80%) |
Apr 14, 2022 | 40.69 | 41.37 | 40.69 | 40.99 | 331,166 | +0.25(+0.62%) |
Apr 13, 2022 | 40.73 | 41.03 | 40.31 | 40.73 | 254,396 | -0.02(-0.05%) |
Apr 12, 2022 | 40.48 | 41.09 | 40.22 | 40.75 | 407,673 | +0.16(+0.39%) |
Apr 11, 2022 | 40.81 | 41.05 | 40.41 | 40.59 | 370,615 | -0.04(-0.09%) |
Apr 08, 2022 | 40.60 | 40.99 | 40.28 | 40.63 | 414,824 | +0.24(+0.60%) |
Apr 07, 2022 | 40.70 | 40.85 | 40.18 | 40.39 | 265,449 | -0.30(-0.73%) |
Apr 06, 2022 | 39.93 | 40.77 | 39.93 | 40.69 | 385,332 | +0.84(+2.11%) |
Apr 05, 2022 | 39.69 | 40.39 | 39.58 | 39.85 | 438,800 | +0.16(+0.40%) |
Apr 04, 2022 | 40.45 | 40.54 | 39.44 | 39.69 | 373,305 | -0.83(-2.05%) |
Apr 01, 2022 | 39.55 | 40.56 | 39.55 | 40.52 | 412,834 | +1.00(+2.53%) |
Mar 31, 2022 | 39.96 | 40.36 | 39.44 | 39.52 | 429,709 | -0.33(-0.82%) |
Mar 30, 2022 | 39.57 | 39.85 | 39.36 | 39.85 | 352,802 | +0.30(+0.76%) |
Mar 29, 2022 | 39.23 | 39.56 | 38.93 | 39.55 | 335,934 | +0.40(+1.03%) |
Mar 28, 2022 | 38.72 | 39.21 | 38.24 | 39.15 | 357,026 | +0.43(+1.11%) |
Mar 25, 2022 | 38.13 | 38.75 | 38.00 | 38.72 | 404,950 | +0.72(+1.89%) |
Mar 24, 2022 | 38.17 | 38.45 | 37.85 | 38.00 | 363,890 | -0.09(-0.25%) |
Mar 23, 2022 | 38.76 | 38.81 | 38.02 | 38.09 | 471,167 | -0.77(-1.97%) |
Mar 22, 2022 | 39.00 | 39.12 | 38.59 | 38.86 | 656,487 | +0.04(+0.10%) |
Mar 21, 2022 | 38.72 | 39.18 | 38.30 | 38.82 | 339,643 | +0.17(+0.44%) |
Mar 18, 2022 | 38.91 | 39.08 | 38.10 | 38.65 | 1,064,774 | -0.46(-1.17%) |
Mar 17, 2022 | 39.03 | 39.52 | 38.72 | 39.11 | 306,661 | -0.02(-0.05%) |
Mar 16, 2022 | 39.20 | 39.38 | 38.64 | 39.13 | 311,188 | -0.11(-0.29%) |
Mar 15, 2022 | 38.91 | 39.38 | 38.49 | 39.24 | 417,514 | +0.62(+1.60%) |
Mar 14, 2022 | 39.00 | 39.24 | 38.34 | 38.62 | 340,645 | -0.25(-0.65%) |
Mar 11, 2022 | 39.51 | 39.89 | 38.83 | 38.87 | 321,347 | -0.50(-1.26%) |
Mar 10, 2022 | 38.74 | 39.62 | 38.40 | 39.37 | 479,568 | +0.66(+1.71%) |
Mar 09, 2022 | 39.83 | 40.05 | 38.65 | 38.71 | 613,203 | -0.82(-2.08%) |
Mar 08, 2022 | 39.86 | 40.04 | 39.15 | 39.53 | 589,953 | -0.12(-0.31%) |
Mar 07, 2022 | 39.23 | 39.92 | 39.06 | 39.65 | 535,909 | +0.37(+0.95%) |
Mar 04, 2022 | 38.71 | 39.31 | 38.64 | 39.28 | 458,695 | +0.24(+0.62%) |
Mar 03, 2022 | 38.35 | 39.09 | 38.35 | 39.03 | 308,340 | +0.81(+2.13%) |
Mar 02, 2022 | 37.90 | 38.65 | 37.90 | 38.22 | 280,900 | +0.51(+1.36%) |