Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.46 | 38.57 | 38.36 | 38.41 | 34,109 | -0.22(-0.57%) |
May 27, 2022 | 38.42 | 38.63 | 38.42 | 38.63 | 17,053 | +0.47(+1.24%) |
May 26, 2022 | 37.86 | 38.23 | 37.86 | 38.16 | 19,387 | +0.35(+0.93%) |
May 25, 2022 | 37.71 | 37.84 | 37.60 | 37.81 | 17,445 | +0.22(+0.58%) |
May 24, 2022 | 37.34 | 37.59 | 37.34 | 37.59 | 22,899 | -0.06(-0.15%) |
May 23, 2022 | 37.52 | 37.72 | 37.52 | 37.64 | 18,531 | +0.29(+0.77%) |
May 20, 2022 | 37.33 | 37.36 | 36.98 | 37.36 | 8,293 | +0.08(+0.22%) |
May 19, 2022 | 37.07 | 37.41 | 37.07 | 37.28 | 70,223 | +0.19(+0.52%) |
May 18, 2022 | 37.17 | 37.23 | 37.08 | 37.08 | 5,145 | -0.67(-1.77%) |
May 17, 2022 | 37.67 | 37.78 | 37.59 | 37.75 | 34,571 | +0.42(+1.12%) |
May 16, 2022 | 37.21 | 37.50 | 37.21 | 37.33 | 27,563 | +0.00(+0.01%) |
May 13, 2022 | 37.23 | 37.37 | 37.20 | 37.33 | 9,240 | +0.57(+1.54%) |
May 12, 2022 | 36.63 | 36.98 | 36.57 | 36.77 | 8,734 | -0.08(-0.22%) |
May 11, 2022 | 37.20 | 37.33 | 36.82 | 36.85 | 17,511 | -0.11(-0.30%) |
May 10, 2022 | 37.17 | 37.27 | 36.79 | 36.96 | 34,752 | +0.00(+0.00%) |
May 09, 2022 | 37.36 | 37.36 | 36.86 | 36.96 | 16,902 | -0.78(-2.06%) |
May 06, 2022 | 37.83 | 37.85 | 37.50 | 37.73 | 38,340 | -0.25(-0.65%) |
May 05, 2022 | 38.00 | 38.00 | 37.82 | 37.98 | 7,928 | -0.85(-2.19%) |
May 04, 2022 | 38.26 | 38.83 | 38.04 | 38.83 | 48,234 | +0.61(+1.61%) |
May 03, 2022 | 38.12 | 38.27 | 38.10 | 38.22 | 15,083 | +0.25(+0.65%) |
May 02, 2022 | 37.91 | 38.04 | 37.71 | 37.97 | 16,047 | -0.10(-0.26%) |
Apr 29, 2022 | 38.51 | 38.59 | 38.04 | 38.07 | 8,900 | -0.49(-1.27%) |
Apr 28, 2022 | 38.17 | 38.60 | 38.13 | 38.56 | 5,427 | +0.41(+1.07%) |
Apr 27, 2022 | 38.20 | 38.36 | 38.04 | 38.15 | 15,368 | +0.01(+0.02%) |
Apr 26, 2022 | 38.59 | 38.59 | 38.15 | 38.15 | 9,677 | -0.46(-1.20%) |
Apr 25, 2022 | 38.45 | 38.67 | 38.15 | 38.61 | 21,008 | -0.09(-0.23%) |
Apr 22, 2022 | 39.10 | 39.14 | 38.70 | 38.70 | 19,968 | -0.58(-1.48%) |
Apr 21, 2022 | 39.78 | 39.78 | 39.28 | 39.29 | 16,822 | -0.36(-0.91%) |
Apr 20, 2022 | 39.64 | 39.76 | 39.59 | 39.65 | 5,563 | +0.16(+0.39%) |
Apr 19, 2022 | 39.37 | 39.55 | 39.37 | 39.49 | 21,361 | +0.08(+0.20%) |
Apr 18, 2022 | 39.49 | 39.54 | 39.39 | 39.41 | 7,270 | -0.06(-0.15%) |
Apr 14, 2022 | 39.73 | 39.73 | 39.47 | 39.47 | 6,783 | -0.16(-0.41%) |
Apr 13, 2022 | 39.35 | 39.65 | 39.35 | 39.64 | 5,961 | +0.33(+0.84%) |
Apr 12, 2022 | 39.58 | 39.68 | 39.27 | 39.31 | 59,313 | -0.03(-0.07%) |
Apr 11, 2022 | 39.63 | 39.63 | 39.34 | 39.34 | 32,741 | -0.41(-1.04%) |
Apr 08, 2022 | 39.69 | 39.84 | 39.69 | 39.75 | 6,091 | -0.07(-0.19%) |
Apr 07, 2022 | 39.78 | 39.88 | 39.55 | 39.82 | 5,786 | +0.01(+0.02%) |
Apr 06, 2022 | 39.94 | 39.94 | 39.64 | 39.81 | 10,539 | -0.37(-0.91%) |
Apr 05, 2022 | 40.53 | 40.66 | 40.17 | 40.18 | 50,918 | -0.46(-1.12%) |
Apr 04, 2022 | 40.62 | 40.65 | 40.57 | 40.63 | 3,415 | +0.20(+0.49%) |
Apr 01, 2022 | 40.39 | 40.43 | 40.29 | 40.43 | 13,575 | +0.16(+0.40%) |
Mar 31, 2022 | 40.52 | 40.60 | 40.27 | 40.27 | 9,773 | -0.33(-0.82%) |
Mar 30, 2022 | 40.71 | 40.78 | 40.57 | 40.61 | 71,290 | -0.14(-0.34%) |
Mar 29, 2022 | 40.53 | 40.75 | 40.52 | 40.75 | 10,529 | +0.50(+1.25%) |
Mar 28, 2022 | 40.25 | 40.25 | 40.08 | 40.24 | 12,627 | -0.07(-0.18%) |
Mar 25, 2022 | 40.33 | 40.33 | 40.18 | 40.32 | 6,029 | -0.01(-0.03%) |
Mar 24, 2022 | 40.16 | 40.33 | 40.12 | 40.33 | 13,198 | +0.23(+0.58%) |
Mar 23, 2022 | 40.20 | 40.24 | 40.10 | 40.10 | 2,260 | -0.18(-0.44%) |
Mar 22, 2022 | 40.27 | 40.30 | 40.24 | 40.27 | 10,720 | +0.22(+0.56%) |
Mar 21, 2022 | 40.19 | 40.19 | 39.99 | 40.05 | 18,695 | -0.15(-0.36%) |
Mar 18, 2022 | 39.91 | 40.22 | 39.90 | 40.20 | 5,449 | +0.34(+0.85%) |
Mar 17, 2022 | 39.49 | 39.92 | 39.49 | 39.86 | 3,965 | +0.35(+0.89%) |
Mar 16, 2022 | 39.31 | 39.54 | 39.24 | 39.51 | 12,000 | +0.88(+2.28%) |
Mar 15, 2022 | 38.46 | 38.69 | 38.42 | 38.63 | 4,734 | +0.12(+0.31%) |
Mar 14, 2022 | 38.83 | 38.83 | 38.40 | 38.51 | 20,287 | -0.32(-0.82%) |
Mar 11, 2022 | 39.06 | 39.12 | 38.82 | 38.82 | 53,462 | -0.23(-0.59%) |
Mar 10, 2022 | 39.11 | 39.11 | 38.91 | 39.06 | 8,933 | -0.29(-0.73%) |
Mar 09, 2022 | 39.38 | 39.38 | 39.30 | 39.34 | 1,829 | +0.50(+1.29%) |
Mar 08, 2022 | 38.86 | 39.17 | 38.82 | 38.85 | 5,597 | +0.09(+0.24%) |
Mar 07, 2022 | 39.34 | 39.34 | 38.75 | 38.75 | 3,842 | -0.79(-2.01%) |
Mar 04, 2022 | 39.58 | 39.58 | 39.34 | 39.55 | 3,362 | -0.28(-0.71%) |
Mar 03, 2022 | 40.07 | 40.07 | 39.76 | 39.83 | 11,664 | -0.21(-0.53%) |
Mar 02, 2022 | 39.87 | 40.15 | 39.87 | 40.04 | 48,809 | +0.26(+0.65%) |