Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.64 | 38.77 | 37.94 | 38.24 | 999,584 | -0.54(-1.39%) |
May 27, 2022 | 37.86 | 38.79 | 37.71 | 38.78 | 335,962 | +0.99(+2.63%) |
May 26, 2022 | 37.63 | 38.02 | 37.44 | 37.79 | 423,849 | +0.43(+1.14%) |
May 25, 2022 | 36.78 | 37.62 | 36.76 | 37.36 | 394,475 | +0.46(+1.26%) |
May 24, 2022 | 36.36 | 36.96 | 35.85 | 36.90 | 585,082 | +0.44(+1.20%) |
May 23, 2022 | 36.08 | 36.72 | 35.81 | 36.46 | 445,631 | +0.65(+1.81%) |
May 20, 2022 | 35.97 | 36.09 | 35.34 | 35.81 | 754,359 | +0.34(+0.97%) |
May 19, 2022 | 35.01 | 35.98 | 35.01 | 35.47 | 838,882 | +0.32(+0.90%) |
May 18, 2022 | 35.74 | 35.79 | 34.90 | 35.16 | 922,079 | -0.77(-2.14%) |
May 17, 2022 | 35.16 | 35.93 | 34.76 | 35.93 | 647,375 | +1.17(+3.36%) |
May 16, 2022 | 35.01 | 35.15 | 34.35 | 34.76 | 594,177 | -0.19(-0.53%) |
May 13, 2022 | 34.02 | 35.03 | 33.73 | 34.94 | 830,675 | +1.32(+3.92%) |
May 12, 2022 | 34.06 | 34.30 | 33.10 | 33.62 | 946,251 | -0.48(-1.41%) |
May 11, 2022 | 34.39 | 35.00 | 34.05 | 34.11 | 625,389 | -0.30(-0.86%) |
May 10, 2022 | 35.23 | 35.37 | 33.99 | 34.40 | 853,758 | -0.64(-1.83%) |
May 09, 2022 | 35.72 | 36.26 | 34.91 | 35.04 | 678,463 | -1.14(-3.15%) |
May 06, 2022 | 36.50 | 36.57 | 35.63 | 36.19 | 1,043,146 | -0.69(-1.86%) |
May 05, 2022 | 39.90 | 40.22 | 36.53 | 36.87 | 876,122 | -2.65(-6.71%) |
May 04, 2022 | 39.36 | 39.81 | 38.75 | 39.53 | 656,392 | +0.10(+0.26%) |
May 03, 2022 | 38.51 | 39.54 | 38.22 | 39.42 | 653,618 | +0.85(+2.21%) |
May 02, 2022 | 40.09 | 40.26 | 37.99 | 38.57 | 892,713 | -1.51(-3.77%) |
Apr 29, 2022 | 41.03 | 41.28 | 39.97 | 40.08 | 840,722 | -1.22(-2.94%) |
Apr 28, 2022 | 40.90 | 41.54 | 40.31 | 41.30 | 591,697 | +0.84(+2.06%) |
Apr 27, 2022 | 40.59 | 41.21 | 40.44 | 40.46 | 586,054 | -0.06(-0.14%) |
Apr 26, 2022 | 40.91 | 41.13 | 40.45 | 40.52 | 615,332 | -0.54(-1.31%) |
Apr 25, 2022 | 40.73 | 41.11 | 40.08 | 41.06 | 680,654 | +0.13(+0.32%) |
Apr 22, 2022 | 41.54 | 41.79 | 40.90 | 40.93 | 528,066 | -0.71(-1.69%) |
Apr 21, 2022 | 42.27 | 42.56 | 41.51 | 41.63 | 1,004,431 | -0.53(-1.25%) |
Apr 20, 2022 | 42.00 | 42.45 | 41.95 | 42.16 | 448,843 | +0.40(+0.96%) |
Apr 19, 2022 | 40.87 | 41.84 | 40.87 | 41.76 | 679,599 | +0.89(+2.18%) |
Apr 18, 2022 | 41.20 | 41.63 | 40.67 | 40.87 | 489,701 | -0.50(-1.21%) |
Apr 14, 2022 | 40.45 | 41.44 | 40.37 | 41.37 | 488,933 | +0.76(+1.87%) |
Apr 13, 2022 | 40.34 | 40.99 | 40.04 | 40.61 | 471,361 | +0.08(+0.21%) |
Apr 12, 2022 | 40.45 | 40.72 | 40.25 | 40.53 | 574,133 | +0.29(+0.71%) |
Apr 11, 2022 | 40.05 | 40.55 | 39.96 | 40.24 | 455,916 | +0.15(+0.37%) |
Apr 08, 2022 | 39.39 | 40.41 | 39.14 | 40.09 | 525,778 | +0.79(+2.01%) |
Apr 07, 2022 | 39.08 | 39.41 | 38.67 | 39.30 | 713,189 | +0.41(+1.05%) |
Apr 06, 2022 | 38.58 | 39.26 | 38.36 | 38.89 | 583,452 | +0.32(+0.84%) |
Apr 05, 2022 | 38.88 | 39.33 | 38.38 | 38.57 | 448,804 | -0.55(-1.40%) |
Apr 04, 2022 | 38.91 | 39.16 | 38.63 | 39.12 | 453,261 | +0.32(+0.81%) |
Apr 01, 2022 | 38.35 | 38.88 | 38.27 | 38.80 | 618,470 | +0.65(+1.70%) |
Mar 31, 2022 | 38.87 | 39.28 | 38.14 | 38.15 | 601,918 | -0.53(-1.37%) |
Mar 30, 2022 | 38.96 | 38.96 | 38.24 | 38.68 | 830,216 | -0.32(-0.83%) |
Mar 29, 2022 | 38.50 | 39.07 | 38.32 | 39.01 | 703,746 | +0.74(+1.94%) |
Mar 28, 2022 | 38.33 | 38.48 | 38.10 | 38.26 | 256,308 | +0.00(+0.00%) |
Mar 25, 2022 | 38.10 | 38.26 | 37.72 | 38.26 | 368,686 | +0.27(+0.71%) |
Mar 24, 2022 | 38.08 | 38.41 | 37.72 | 37.99 | 593,672 | -0.05(-0.12%) |
Mar 23, 2022 | 37.94 | 38.40 | 37.58 | 38.04 | 603,813 | +0.00(+0.00%) |
Mar 22, 2022 | 38.69 | 38.87 | 37.80 | 38.04 | 903,282 | -0.37(-0.97%) |
Mar 21, 2022 | 38.07 | 38.86 | 38.07 | 38.41 | 685,716 | +0.30(+0.78%) |
Mar 18, 2022 | 38.53 | 38.76 | 37.90 | 38.12 | 1,286,588 | -0.60(-1.56%) |
Mar 17, 2022 | 37.79 | 38.78 | 37.79 | 38.72 | 499,018 | +0.61(+1.61%) |
Mar 16, 2022 | 38.66 | 38.89 | 37.17 | 38.11 | 777,692 | -0.25(-0.65%) |
Mar 15, 2022 | 39.28 | 39.35 | 38.33 | 38.36 | 532,669 | -0.61(-1.56%) |
Mar 14, 2022 | 39.22 | 39.60 | 38.89 | 38.96 | 627,143 | -0.29(-0.73%) |
Mar 11, 2022 | 39.40 | 40.05 | 39.05 | 39.25 | 1,145,134 | +0.13(+0.33%) |
Mar 10, 2022 | 37.73 | 39.21 | 39.12 | 818,041 | +1.01(+2.66%) | |
Mar 09, 2022 | 38.04 | 38.31 | 37.67 | 38.11 | 710,664 | +0.53(+1.40%) |
Mar 08, 2022 | 38.40 | 38.73 | 37.37 | 37.58 | 652,421 | -0.65(-1.71%) |
Mar 07, 2022 | 37.57 | 38.93 | 37.55 | 38.24 | 870,467 | +1.00(+2.67%) |
Mar 04, 2022 | 36.34 | 37.27 | 36.24 | 37.24 | 378,245 | +0.58(+1.58%) |
Mar 03, 2022 | 36.67 | 36.84 | 36.23 | 36.66 | 378,388 | +0.12(+0.33%) |
Mar 02, 2022 | 36.46 | 36.77 | 36.36 | 36.54 | 600,304 | +0.35(+0.97%) |