Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.20 | 39.20 | 38.49 | 38.65 | 44,288 | -0.41(-1.05%) |
May 27, 2022 | 38.53 | 39.06 | 38.40 | 39.06 | 24,364 | +0.61(+1.60%) |
May 26, 2022 | 38.07 | 38.58 | 38.07 | 38.44 | 32,950 | +0.39(+1.02%) |
May 25, 2022 | 37.91 | 38.22 | 37.64 | 38.06 | 36,429 | +0.23(+0.61%) |
May 24, 2022 | 37.76 | 37.92 | 37.29 | 37.83 | 42,558 | +0.17(+0.45%) |
May 23, 2022 | 37.69 | 38.06 | 37.39 | 37.66 | 38,867 | +0.23(+0.61%) |
May 20, 2022 | 37.39 | 37.94 | 36.86 | 37.43 | 51,176 | +0.11(+0.28%) |
May 19, 2022 | 37.07 | 37.57 | 36.81 | 37.32 | 64,332 | +0.04(+0.12%) |
May 18, 2022 | 37.91 | 38.03 | 37.13 | 37.28 | 36,463 | -0.70(-1.84%) |
May 17, 2022 | 38.16 | 38.27 | 37.76 | 37.98 | 36,289 | +0.16(+0.42%) |
May 16, 2022 | 37.22 | 38.43 | 37.21 | 37.82 | 46,979 | +0.42(+1.13%) |
May 13, 2022 | 36.85 | 37.51 | 36.85 | 37.39 | 49,330 | +0.90(+2.47%) |
May 12, 2022 | 36.68 | 36.86 | 36.00 | 36.49 | 78,407 | -0.24(-0.65%) |
May 11, 2022 | 36.81 | 37.26 | 36.58 | 36.73 | 35,061 | -0.27(-0.74%) |
May 10, 2022 | 36.89 | 37.25 | 36.56 | 37.00 | 42,968 | +0.54(+1.47%) |
May 09, 2022 | 37.40 | 37.40 | 36.25 | 36.46 | 53,605 | -1.21(-3.22%) |
May 06, 2022 | 37.67 | 37.68 | 37.15 | 37.68 | 43,685 | +0.03(+0.07%) |
May 05, 2022 | 38.51 | 38.51 | 37.37 | 37.65 | 41,903 | -0.89(-2.30%) |
May 04, 2022 | 37.99 | 38.81 | 37.57 | 38.54 | 70,657 | +0.46(+1.20%) |
May 03, 2022 | 38.06 | 38.52 | 37.91 | 38.08 | 37,884 | -0.01(-0.02%) |
May 02, 2022 | 38.07 | 38.25 | 37.62 | 38.09 | 56,037 | +0.00(+0.00%) |
Apr 29, 2022 | 38.69 | 39.03 | 37.99 | 38.09 | 39,773 | -0.61(-1.59%) |
Apr 28, 2022 | 38.59 | 39.01 | 38.30 | 38.70 | 45,751 | +0.30(+0.78%) |
Apr 27, 2022 | 38.57 | 39.11 | 38.40 | 38.41 | 52,865 | -0.18(-0.46%) |
Apr 26, 2022 | 39.02 | 39.20 | 38.52 | 38.58 | 61,055 | -0.72(-1.83%) |
Apr 25, 2022 | 38.92 | 39.43 | 38.47 | 39.30 | 49,268 | -0.20(-0.51%) |
Apr 22, 2022 | 40.28 | 40.45 | 39.35 | 39.50 | 40,539 | -0.88(-2.17%) |
Apr 21, 2022 | 40.73 | 41.24 | 40.37 | 40.38 | 25,394 | -0.34(-0.84%) |
Apr 20, 2022 | 40.69 | 41.03 | 40.50 | 40.72 | 30,455 | +0.14(+0.35%) |
Apr 19, 2022 | 40.29 | 40.80 | 40.29 | 40.58 | 63,618 | +0.34(+0.85%) |
Apr 18, 2022 | 40.89 | 40.90 | 40.15 | 40.24 | 79,229 | -0.55(-1.36%) |
Apr 14, 2022 | 40.79 | 41.08 | 40.26 | 40.79 | 50,737 | +0.11(+0.26%) |
Apr 13, 2022 | 40.28 | 40.70 | 40.09 | 40.69 | 19,045 | +0.63(+1.56%) |
Apr 12, 2022 | 40.38 | 40.71 | 39.86 | 40.06 | 20,906 | -0.23(-0.56%) |
Apr 11, 2022 | 40.71 | 40.98 | 40.21 | 40.29 | 41,827 | -0.67(-1.64%) |
Apr 08, 2022 | 40.90 | 41.12 | 40.78 | 40.96 | 42,124 | +0.28(+0.69%) |
Apr 07, 2022 | 40.56 | 40.84 | 40.46 | 40.68 | 40,655 | +0.04(+0.11%) |
Apr 06, 2022 | 39.99 | 40.64 | 39.79 | 40.64 | 32,382 | +0.64(+1.60%) |
Apr 05, 2022 | 40.04 | 40.45 | 39.99 | 40.00 | 36,084 | -0.21(-0.52%) |
Apr 04, 2022 | 40.53 | 40.74 | 40.06 | 40.21 | 43,880 | -0.27(-0.67%) |
Apr 01, 2022 | 39.89 | 40.84 | 39.74 | 40.48 | 59,518 | +0.69(+1.74%) |
Mar 31, 2022 | 39.36 | 40.35 | 39.24 | 39.79 | 89,692 | +0.60(+1.54%) |
Mar 30, 2022 | 38.90 | 39.19 | 38.83 | 39.19 | 45,020 | +0.26(+0.67%) |
Mar 29, 2022 | 38.72 | 38.99 | 38.72 | 38.93 | 37,467 | +0.44(+1.14%) |
Mar 28, 2022 | 38.31 | 38.60 | 38.11 | 38.49 | 20,716 | +0.23(+0.59%) |
Mar 25, 2022 | 38.38 | 38.41 | 38.08 | 38.26 | 37,241 | +0.03(+0.09%) |
Mar 24, 2022 | 37.96 | 38.32 | 37.83 | 38.23 | 20,825 | +0.38(+0.99%) |
Mar 23, 2022 | 38.00 | 38.42 | 37.80 | 37.85 | 31,103 | -0.44(-1.14%) |
Mar 22, 2022 | 38.60 | 38.61 | 38.17 | 38.29 | 34,070 | -0.19(-0.50%) |
Mar 21, 2022 | 38.26 | 38.52 | 38.03 | 38.48 | 40,984 | +0.22(+0.57%) |
Mar 18, 2022 | 38.04 | 38.46 | 37.97 | 38.26 | 26,751 | +0.29(+0.76%) |
Mar 17, 2022 | 37.35 | 38.18 | 37.22 | 37.97 | 29,807 | +0.52(+1.38%) |
Mar 16, 2022 | 37.10 | 37.68 | 36.90 | 37.46 | 35,653 | +0.61(+1.66%) |
Mar 15, 2022 | 36.28 | 36.99 | 36.28 | 36.85 | 44,432 | +0.51(+1.40%) |
Mar 14, 2022 | 36.37 | 36.71 | 36.11 | 36.34 | 40,005 | -0.05(-0.14%) |
Mar 11, 2022 | 36.96 | 37.24 | 36.39 | 36.39 | 39,807 | -0.40(-1.09%) |
Mar 10, 2022 | 36.48 | 37.09 | 36.47 | 36.79 | 38,056 | -0.45(-1.21%) |
Mar 09, 2022 | 36.90 | 37.36 | 36.72 | 37.24 | 66,672 | +0.79(+2.17%) |
Mar 08, 2022 | 36.95 | 37.16 | 36.37 | 36.45 | 43,223 | -0.54(-1.46%) |
Mar 07, 2022 | 37.55 | 37.73 | 36.96 | 36.99 | 48,864 | -0.78(-2.07%) |
Mar 04, 2022 | 37.75 | 38.00 | 37.28 | 37.77 | 44,203 | -0.19(-0.50%) |
Mar 03, 2022 | 38.04 | 38.26 | 37.84 | 37.96 | 36,586 | -0.06(-0.16%) |
Mar 02, 2022 | 37.53 | 38.08 | 37.53 | 38.02 | 25,302 | +0.60(+1.60%) |