Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.63 | 43.94 | 42.27 | 42.75 | 280,425 | -0.41(-0.94%) |
May 27, 2022 | 42.08 | 43.16 | 42.08 | 43.16 | 123,204 | +1.01(+2.39%) |
May 26, 2022 | 41.74 | 42.42 | 41.68 | 42.15 | 100,039 | +0.68(+1.64%) |
May 25, 2022 | 41.64 | 42.08 | 40.62 | 41.47 | 124,514 | -0.41(-0.99%) |
May 24, 2022 | 41.24 | 41.90 | 40.75 | 41.88 | 122,718 | +0.47(+1.14%) |
May 23, 2022 | 40.77 | 41.94 | 40.49 | 41.41 | 183,100 | +1.30(+3.24%) |
May 20, 2022 | 39.98 | 40.39 | 39.56 | 40.11 | 120,238 | +0.24(+0.59%) |
May 19, 2022 | 39.85 | 40.37 | 39.62 | 39.88 | 156,094 | -0.40(-0.98%) |
May 18, 2022 | 40.68 | 40.84 | 39.99 | 40.27 | 142,193 | -0.90(-2.18%) |
May 17, 2022 | 39.53 | 41.19 | 39.30 | 41.17 | 159,595 | +2.23(+5.71%) |
May 16, 2022 | 38.93 | 39.28 | 38.53 | 38.94 | 116,475 | -0.17(-0.43%) |
May 13, 2022 | 39.01 | 39.38 | 38.75 | 39.11 | 165,697 | +0.25(+0.63%) |
May 12, 2022 | 39.54 | 39.87 | 37.65 | 38.87 | 156,166 | -0.91(-2.30%) |
May 11, 2022 | 39.35 | 40.19 | 39.05 | 39.78 | 248,934 | +1.52(+3.97%) |
May 10, 2022 | 38.66 | 39.06 | 37.72 | 38.26 | 117,068 | -0.37(-0.95%) |
May 09, 2022 | 37.74 | 38.87 | 37.33 | 38.63 | 118,746 | +0.66(+1.74%) |
May 06, 2022 | 38.11 | 38.30 | 37.33 | 37.97 | 92,394 | -0.20(-0.52%) |
May 05, 2022 | 37.78 | 38.85 | 37.78 | 38.17 | 129,086 | -0.68(-1.75%) |
May 04, 2022 | 37.61 | 39.01 | 37.50 | 38.85 | 104,627 | +1.22(+3.23%) |
May 03, 2022 | 37.88 | 37.88 | 36.74 | 37.63 | 135,246 | +1.40(+3.88%) |
May 02, 2022 | 35.74 | 36.41 | 35.54 | 36.23 | 129,370 | +0.82(+2.32%) |
Apr 29, 2022 | 36.09 | 36.50 | 35.27 | 35.41 | 117,201 | -0.74(-2.03%) |
Apr 28, 2022 | 36.33 | 36.91 | 35.71 | 36.14 | 83,328 | +0.39(+1.08%) |
Apr 27, 2022 | 35.95 | 36.12 | 35.59 | 35.75 | 100,567 | -0.16(-0.45%) |
Apr 26, 2022 | 36.35 | 37.03 | 35.84 | 35.91 | 119,407 | -0.91(-2.46%) |
Apr 25, 2022 | 36.63 | 37.06 | 35.98 | 36.82 | 90,658 | -0.02(-0.05%) |
Apr 22, 2022 | 37.57 | 37.78 | 36.75 | 36.84 | 70,053 | -0.90(-2.37%) |
Apr 21, 2022 | 37.90 | 38.07 | 37.63 | 37.73 | 87,508 | +0.13(+0.35%) |
Apr 20, 2022 | 37.49 | 38.09 | 37.48 | 37.60 | 62,320 | +0.11(+0.30%) |
Apr 19, 2022 | 36.38 | 37.51 | 36.38 | 37.49 | 89,985 | +1.36(+3.76%) |
Apr 18, 2022 | 36.19 | 36.61 | 35.86 | 36.13 | 137,870 | -0.36(-0.98%) |
Apr 14, 2022 | 36.74 | 36.91 | 36.30 | 36.49 | 79,470 | -0.25(-0.69%) |
Apr 13, 2022 | 36.24 | 36.81 | 36.20 | 36.74 | 70,443 | +0.39(+1.06%) |
Apr 12, 2022 | 36.16 | 36.56 | 36.16 | 36.36 | 102,419 | +0.23(+0.63%) |
Apr 11, 2022 | 35.64 | 36.41 | 35.64 | 36.13 | 88,342 | +0.55(+1.54%) |
Apr 08, 2022 | 35.82 | 36.37 | 35.49 | 35.59 | 106,911 | -0.25(-0.71%) |
Apr 07, 2022 | 36.31 | 36.31 | 35.55 | 35.84 | 98,955 | -0.48(-1.32%) |
Apr 06, 2022 | 36.74 | 36.81 | 36.29 | 36.32 | 101,713 | -0.46(-1.26%) |
Apr 05, 2022 | 37.47 | 37.58 | 36.76 | 36.78 | 73,459 | -0.61(-1.64%) |
Apr 04, 2022 | 37.38 | 37.72 | 36.55 | 37.40 | 126,833 | +0.06(+0.15%) |
Apr 01, 2022 | 37.88 | 38.17 | 37.25 | 37.34 | 114,799 | -0.41(-1.07%) |
Mar 31, 2022 | 38.07 | 38.56 | 37.62 | 37.74 | 92,095 | -0.36(-0.94%) |
Mar 30, 2022 | 39.91 | 39.98 | 37.90 | 38.10 | 110,179 | -1.94(-4.85%) |
Mar 29, 2022 | 40.52 | 40.93 | 39.67 | 40.04 | 116,420 | +0.02(+0.05%) |
Mar 28, 2022 | 39.91 | 40.05 | 39.00 | 40.03 | 68,347 | +0.16(+0.40%) |
Mar 25, 2022 | 39.22 | 39.89 | 38.95 | 39.87 | 52,793 | +0.83(+2.13%) |
Mar 24, 2022 | 39.20 | 39.47 | 38.76 | 39.04 | 51,144 | -0.05(-0.12%) |
Mar 23, 2022 | 40.03 | 40.03 | 39.00 | 39.08 | 54,781 | -1.08(-2.70%) |
Mar 22, 2022 | 40.24 | 40.56 | 40.00 | 40.17 | 75,030 | +0.41(+1.02%) |
Mar 21, 2022 | 39.98 | 40.34 | 39.37 | 39.76 | 88,239 | -0.09(-0.24%) |
Mar 18, 2022 | 39.33 | 40.08 | 39.01 | 39.86 | 235,327 | -0.12(-0.31%) |
Mar 17, 2022 | 40.30 | 40.30 | 39.87 | 39.98 | 46,378 | -0.69(-1.69%) |
Mar 16, 2022 | 40.24 | 40.69 | 40.09 | 40.67 | 83,681 | +0.91(+2.28%) |
Mar 15, 2022 | 40.28 | 40.65 | 39.41 | 39.76 | 140,474 | -0.45(-1.13%) |
Mar 14, 2022 | 39.59 | 40.77 | 39.59 | 40.21 | 85,021 | +0.90(+2.28%) |
Mar 11, 2022 | 39.30 | 39.66 | 39.09 | 39.32 | 169,024 | +0.29(+0.75%) |
Mar 10, 2022 | 39.26 | 39.60 | 38.72 | 39.03 | 145,954 | -0.40(-1.00%) |
Mar 09, 2022 | 40.02 | 40.11 | 39.25 | 39.42 | 108,513 | +0.29(+0.74%) |
Mar 08, 2022 | 39.24 | 39.98 | 38.83 | 39.13 | 72,639 | +0.26(+0.68%) |
Mar 07, 2022 | 39.76 | 39.86 | 38.87 | 38.87 | 100,396 | -0.98(-2.47%) |
Mar 04, 2022 | 40.38 | 40.38 | 39.48 | 39.85 | 83,677 | -1.18(-2.88%) |
Mar 03, 2022 | 40.94 | 41.17 | 40.50 | 41.03 | 77,623 | +0.26(+0.64%) |
Mar 02, 2022 | 39.62 | 40.84 | 39.62 | 40.77 | 63,386 | +1.73(+4.44%) |