Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.93 | 42.22 | 41.92 | 42.18 | 34,099 | -0.08(-0.18%) |
May 27, 2022 | 42.64 | 42.69 | 42.17 | 42.26 | 20,893 | -0.21(-0.50%) |
May 26, 2022 | 42.68 | 43.07 | 41.87 | 42.47 | 39,857 | +0.11(+0.25%) |
May 25, 2022 | 41.72 | 42.58 | 41.72 | 42.37 | 34,085 | +0.34(+0.82%) |
May 24, 2022 | 40.88 | 42.39 | 40.85 | 42.02 | 50,783 | +1.15(+2.81%) |
May 23, 2022 | 39.76 | 40.87 | 39.55 | 40.87 | 37,396 | +1.48(+3.76%) |
May 20, 2022 | 39.65 | 39.65 | 38.58 | 39.39 | 210,826 | -0.07(-0.17%) |
May 19, 2022 | 40.56 | 41.07 | 39.18 | 39.46 | 63,323 | -1.44(-3.51%) |
May 18, 2022 | 40.37 | 41.80 | 40.01 | 40.89 | 78,537 | +0.39(+0.97%) |
May 17, 2022 | 39.46 | 40.50 | 39.15 | 40.50 | 36,122 | +1.32(+3.37%) |
May 16, 2022 | 38.03 | 39.35 | 38.03 | 39.18 | 33,993 | +0.97(+2.53%) |
May 13, 2022 | 39.41 | 39.84 | 38.02 | 38.21 | 54,595 | -1.25(-3.18%) |
May 12, 2022 | 38.30 | 39.60 | 38.30 | 39.47 | 38,567 | +1.08(+2.82%) |
May 11, 2022 | 37.92 | 38.99 | 37.89 | 38.39 | 42,777 | +0.27(+0.70%) |
May 10, 2022 | 39.61 | 39.90 | 37.89 | 38.12 | 38,439 | -1.36(-3.44%) |
May 09, 2022 | 38.42 | 39.74 | 37.16 | 39.48 | 45,782 | +0.95(+2.46%) |
May 06, 2022 | 38.60 | 39.07 | 38.14 | 38.53 | 34,859 | -0.35(-0.91%) |
May 05, 2022 | 39.13 | 40.06 | 37.88 | 38.88 | 53,470 | -0.47(-1.19%) |
May 04, 2022 | 37.48 | 39.46 | 37.48 | 39.35 | 50,968 | +1.88(+5.00%) |
May 03, 2022 | 37.61 | 38.17 | 37.14 | 37.48 | 39,418 | -0.17(-0.46%) |
May 02, 2022 | 38.08 | 38.45 | 37.40 | 37.65 | 62,491 | -0.14(-0.38%) |
Apr 29, 2022 | 38.56 | 39.27 | 37.73 | 37.79 | 47,051 | -0.98(-2.52%) |
Apr 28, 2022 | 38.56 | 39.40 | 38.14 | 38.77 | 34,043 | -0.03(-0.07%) |
Apr 27, 2022 | 38.49 | 39.94 | 37.73 | 38.80 | 22,024 | +0.44(+1.15%) |
Apr 26, 2022 | 39.32 | 39.49 | 38.26 | 38.36 | 37,751 | -1.03(-2.62%) |
Apr 25, 2022 | 39.48 | 39.73 | 39.19 | 39.39 | 33,711 | +0.01(+0.02%) |
Apr 22, 2022 | 39.05 | 39.78 | 39.05 | 39.38 | 22,219 | -0.11(-0.29%) |
Apr 21, 2022 | 38.81 | 39.92 | 38.31 | 39.50 | 31,676 | +0.78(+2.03%) |
Apr 20, 2022 | 38.86 | 39.19 | 38.38 | 38.71 | 48,061 | +0.17(+0.45%) |
Apr 19, 2022 | 38.62 | 39.09 | 38.43 | 38.54 | 42,453 | -0.02(-0.05%) |
Apr 18, 2022 | 38.91 | 39.25 | 38.33 | 38.56 | 24,644 | -0.51(-1.30%) |
Apr 14, 2022 | 39.86 | 40.25 | 38.09 | 39.06 | 33,700 | -0.82(-2.06%) |
Apr 13, 2022 | 39.96 | 40.12 | 39.61 | 39.89 | 25,724 | +0.21(+0.53%) |
Apr 12, 2022 | 39.83 | 40.69 | 39.31 | 39.68 | 36,594 | +0.10(+0.24%) |
Apr 11, 2022 | 39.83 | 40.47 | 39.54 | 39.58 | 23,915 | -0.39(-0.98%) |
Apr 08, 2022 | 39.49 | 40.21 | 39.49 | 39.97 | 29,975 | +0.61(+1.56%) |
Apr 07, 2022 | 40.36 | 40.36 | 38.86 | 39.36 | 30,666 | +0.23(+0.59%) |
Apr 06, 2022 | 37.86 | 39.53 | 37.86 | 39.13 | 43,763 | +1.17(+3.09%) |
Apr 05, 2022 | 38.04 | 38.59 | 37.83 | 37.96 | 28,136 | -0.48(-1.24%) |
Apr 04, 2022 | 38.69 | 38.72 | 37.75 | 38.44 | 33,911 | -0.17(-0.44%) |
Apr 01, 2022 | 37.90 | 39.02 | 37.63 | 38.61 | 44,030 | +0.61(+1.60%) |
Mar 31, 2022 | 37.04 | 38.37 | 37.04 | 38.00 | 51,664 | +0.96(+2.60%) |
Mar 30, 2022 | 37.87 | 37.87 | 36.87 | 37.04 | 23,987 | -0.46(-1.22%) |
Mar 29, 2022 | 37.58 | 37.71 | 37.07 | 37.49 | 35,417 | +0.24(+0.64%) |
Mar 28, 2022 | 37.50 | 38.26 | 36.95 | 37.25 | 18,767 | -0.21(-0.56%) |
Mar 25, 2022 | 36.91 | 38.12 | 36.85 | 37.46 | 33,197 | +0.09(+0.23%) |
Mar 24, 2022 | 38.01 | 38.01 | 36.62 | 37.38 | 21,976 | +0.70(+1.92%) |
Mar 23, 2022 | 36.44 | 36.75 | 35.91 | 36.67 | 27,982 | +0.16(+0.44%) |
Mar 22, 2022 | 37.66 | 37.66 | 36.50 | 36.51 | 34,823 | -0.76(-2.04%) |
Mar 21, 2022 | 37.06 | 37.73 | 36.96 | 37.27 | 63,860 | +0.08(+0.20%) |
Mar 18, 2022 | 36.06 | 37.20 | 35.28 | 37.20 | 211,833 | +0.54(+1.48%) |
Mar 17, 2022 | 35.07 | 36.80 | 34.78 | 36.65 | 77,142 | +1.37(+3.89%) |
Mar 16, 2022 | 34.83 | 35.40 | 33.17 | 35.28 | 47,216 | +0.33(+0.95%) |
Mar 15, 2022 | 34.53 | 35.11 | 34.32 | 34.95 | 37,794 | +0.68(+1.97%) |
Mar 14, 2022 | 33.92 | 34.47 | 33.56 | 34.27 | 36,260 | +0.71(+2.13%) |
Mar 11, 2022 | 33.86 | 33.86 | 33.09 | 33.56 | 27,442 | +0.41(+1.24%) |
Mar 10, 2022 | 33.61 | 33.61 | 32.79 | 33.15 | 31,722 | -0.53(-1.58%) |
Mar 09, 2022 | 33.79 | 34.30 | 33.23 | 33.68 | 46,442 | +0.56(+1.70%) |
Mar 08, 2022 | 31.97 | 33.41 | 31.81 | 33.12 | 46,041 | +1.25(+3.92%) |
Mar 07, 2022 | 30.99 | 32.00 | 30.56 | 31.87 | 42,883 | +0.75(+2.42%) |
Mar 04, 2022 | 31.61 | 31.61 | 30.78 | 31.12 | 21,581 | -0.50(-1.60%) |
Mar 03, 2022 | 32.13 | 32.21 | 31.49 | 31.62 | 42,223 | -0.65(-2.01%) |
Mar 02, 2022 | 31.49 | 32.50 | 31.49 | 32.27 | 35,570 | +1.00(+3.20%) |