Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.25 | 39.79 | 38.39 | 39.40 | 1,765,884 | +0.16(+0.41%) |
May 27, 2022 | 37.87 | 39.31 | 37.81 | 39.24 | 1,113,798 | +1.56(+4.14%) |
May 26, 2022 | 36.59 | 38.60 | 36.33 | 37.68 | 1,160,628 | +1.71(+4.75%) |
May 25, 2022 | 34.07 | 36.23 | 34.07 | 35.97 | 1,290,594 | +1.29(+3.72%) |
May 24, 2022 | 35.56 | 35.85 | 34.05 | 34.68 | 1,179,467 | -1.67(-4.59%) |
May 23, 2022 | 36.11 | 36.69 | 35.58 | 36.35 | 1,181,103 | +0.22(+0.61%) |
May 20, 2022 | 36.47 | 36.63 | 34.72 | 36.13 | 1,370,616 | +0.23(+0.64%) |
May 19, 2022 | 36.50 | 37.10 | 35.70 | 35.90 | 1,456,764 | -1.15(-3.10%) |
May 18, 2022 | 37.20 | 38.46 | 36.86 | 37.05 | 1,236,867 | -1.17(-3.06%) |
May 17, 2022 | 37.57 | 38.28 | 36.91 | 38.22 | 1,075,735 | +1.38(+3.75%) |
May 16, 2022 | 37.66 | 38.05 | 36.62 | 36.84 | 1,066,684 | -1.05(-2.77%) |
May 13, 2022 | 37.01 | 38.52 | 37.01 | 37.89 | 1,357,124 | +1.41(+3.87%) |
May 12, 2022 | 35.28 | 37.19 | 35.11 | 36.48 | 1,613,403 | +0.97(+2.73%) |
May 11, 2022 | 36.25 | 37.08 | 35.44 | 35.51 | 1,239,236 | -0.50(-1.39%) |
May 10, 2022 | 36.21 | 36.67 | 34.84 | 36.01 | 1,153,245 | +0.22(+0.61%) |
May 09, 2022 | 36.39 | 37.45 | 35.51 | 35.79 | 1,027,604 | -1.44(-3.87%) |
May 06, 2022 | 37.58 | 37.73 | 36.58 | 37.23 | 1,177,932 | -1.04(-2.72%) |
May 05, 2022 | 39.53 | 39.69 | 37.79 | 38.27 | 931,944 | -1.86(-4.63%) |
May 04, 2022 | 39.02 | 40.16 | 38.06 | 40.13 | 951,739 | +1.04(+2.66%) |
May 03, 2022 | 39.73 | 39.85 | 38.35 | 39.09 | 966,664 | -0.57(-1.44%) |
May 02, 2022 | 38.29 | 39.70 | 38.11 | 39.66 | 1,294,971 | +1.36(+3.55%) |
Apr 29, 2022 | 39.22 | 39.74 | 38.18 | 38.30 | 1,477,382 | -1.43(-3.60%) |
Apr 28, 2022 | 39.42 | 40.16 | 38.30 | 39.73 | 1,522,449 | +0.46(+1.17%) |
Apr 27, 2022 | 39.38 | 40.80 | 39.00 | 39.27 | 2,729,136 | +1.86(+4.97%) |
Apr 26, 2022 | 38.74 | 38.92 | 37.18 | 37.41 | 2,397,061 | -1.83(-4.66%) |
Apr 25, 2022 | 38.91 | 39.69 | 38.31 | 39.24 | 1,998,143 | -0.48(-1.21%) |
Apr 22, 2022 | 41.00 | 41.40 | 39.70 | 39.72 | 1,397,195 | -1.46(-3.55%) |
Apr 21, 2022 | 41.87 | 42.41 | 40.98 | 41.18 | 1,250,933 | -0.01(-0.02%) |
Apr 20, 2022 | 41.83 | 42.30 | 41.15 | 41.19 | 1,324,444 | -0.33(-0.79%) |
Apr 19, 2022 | 39.87 | 41.63 | 39.70 | 41.52 | 1,523,306 | +1.76(+4.43%) |
Apr 18, 2022 | 39.65 | 39.80 | 38.73 | 39.76 | 1,337,330 | -0.01(-0.03%) |
Apr 14, 2022 | 39.02 | 39.95 | 38.62 | 39.77 | 1,292,063 | +0.85(+2.18%) |
Apr 13, 2022 | 37.71 | 39.01 | 37.62 | 38.92 | 911,641 | +1.24(+3.29%) |
Apr 12, 2022 | 38.11 | 38.98 | 37.62 | 37.68 | 881,376 | -0.18(-0.48%) |
Apr 11, 2022 | 37.32 | 38.70 | 37.29 | 37.86 | 1,031,867 | +0.05(+0.13%) |
Apr 08, 2022 | 38.34 | 38.93 | 37.57 | 37.81 | 1,411,523 | -0.55(-1.43%) |
Apr 07, 2022 | 38.17 | 38.68 | 37.32 | 38.36 | 1,099,867 | -0.27(-0.70%) |
Apr 06, 2022 | 39.55 | 39.77 | 38.01 | 38.63 | 1,302,226 | -1.40(-3.50%) |
Apr 05, 2022 | 40.78 | 41.19 | 39.68 | 40.03 | 1,574,731 | -0.87(-2.13%) |
Apr 04, 2022 | 40.91 | 41.71 | 40.64 | 40.90 | 1,203,885 | -0.01(-0.02%) |
Apr 01, 2022 | 40.98 | 41.22 | 40.55 | 40.91 | 1,091,766 | +0.15(+0.37%) |
Mar 31, 2022 | 41.08 | 41.54 | 40.68 | 40.76 | 1,403,789 | -0.63(-1.52%) |
Mar 30, 2022 | 42.06 | 42.06 | 41.23 | 41.39 | 1,243,764 | -1.11(-2.61%) |
Mar 29, 2022 | 41.65 | 43.25 | 41.50 | 42.50 | 1,479,839 | +1.87(+4.60%) |
Mar 28, 2022 | 40.29 | 40.64 | 39.60 | 40.63 | 932,157 | +0.23(+0.57%) |
Mar 25, 2022 | 40.23 | 40.48 | 39.63 | 40.40 | 1,017,560 | +0.51(+1.28%) |
Mar 24, 2022 | 39.93 | 40.16 | 39.45 | 39.89 | 1,057,951 | +0.08(+0.20%) |
Mar 23, 2022 | 41.00 | 41.41 | 39.69 | 39.81 | 1,137,291 | -1.53(-3.70%) |
Mar 22, 2022 | 40.21 | 41.57 | 40.21 | 41.34 | 2,364,562 | +1.61(+4.05%) |
Mar 21, 2022 | 39.54 | 40.23 | 39.02 | 39.73 | 1,490,691 | +0.16(+0.40%) |
Mar 18, 2022 | 38.69 | 39.63 | 38.49 | 39.57 | 1,614,794 | +0.55(+1.41%) |
Mar 17, 2022 | 38.48 | 39.31 | 38.16 | 39.02 | 955,631 | -0.03(-0.08%) |
Mar 16, 2022 | 37.93 | 39.99 | 37.93 | 39.05 | 1,356,409 | +1.90(+5.11%) |
Mar 15, 2022 | 36.14 | 37.34 | 36.04 | 37.15 | 1,302,229 | +1.27(+3.54%) |
Mar 14, 2022 | 37.62 | 38.00 | 35.73 | 35.88 | 1,683,856 | -1.46(-3.91%) |
Mar 11, 2022 | 38.32 | 38.44 | 37.14 | 37.34 | 1,274,201 | -0.53(-1.40%) |
Mar 10, 2022 | 37.20 | 38.05 | 36.74 | 37.87 | 1,058,775 | -0.04(-0.11%) |
Mar 09, 2022 | 38.57 | 39.93 | 37.70 | 37.91 | 2,034,127 | +0.87(+2.35%) |
Mar 08, 2022 | 35.85 | 38.18 | 34.97 | 37.04 | 3,288,258 | +2.78(+8.11%) |
Mar 07, 2022 | 37.27 | 37.27 | 33.50 | 34.26 | 4,345,380 | -3.18(-8.49%) |
Mar 04, 2022 | 40.00 | 40.37 | 36.88 | 37.44 | 3,355,860 | -3.33(-8.17%) |
Mar 03, 2022 | 43.57 | 43.75 | 40.60 | 40.77 | 2,063,296 | -2.87(-6.58%) |
Mar 02, 2022 | 41.69 | 43.80 | 41.69 | 43.64 | 2,786,904 | +2.13(+5.13%) |