Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.08 | 41.75 | 40.70 | 41.61 | 105,414 | +0.37(+0.90%) |
May 27, 2022 | 41.22 | 41.70 | 40.95 | 41.24 | 115,142 | +0.00(+0.00%) |
May 26, 2022 | 39.57 | 41.51 | 39.57 | 41.24 | 116,439 | +0.57(+1.40%) |
May 25, 2022 | 40.13 | 40.87 | 40.05 | 40.67 | 152,956 | +0.62(+1.55%) |
May 24, 2022 | 39.60 | 40.26 | 39.06 | 40.05 | 199,551 | +0.37(+0.94%) |
May 23, 2022 | 40.09 | 40.30 | 39.59 | 39.68 | 193,044 | -0.01(-0.02%) |
May 20, 2022 | 39.81 | 40.18 | 39.13 | 39.69 | 378,896 | +0.21(+0.52%) |
May 19, 2022 | 39.88 | 40.33 | 39.16 | 39.48 | 180,304 | -0.69(-1.71%) |
May 18, 2022 | 40.28 | 40.99 | 40.00 | 40.17 | 172,642 | -0.15(-0.37%) |
May 17, 2022 | 39.76 | 40.32 | 39.53 | 40.32 | 112,048 | +0.98(+2.50%) |
May 16, 2022 | 39.46 | 39.81 | 39.13 | 39.34 | 116,977 | -0.19(-0.48%) |
May 13, 2022 | 39.52 | 39.83 | 39.18 | 39.52 | 89,335 | +0.02(+0.04%) |
May 12, 2022 | 39.61 | 39.96 | 39.09 | 39.51 | 142,823 | +0.02(+0.06%) |
May 11, 2022 | 39.00 | 39.82 | 39.00 | 39.48 | 120,981 | +0.53(+1.36%) |
May 10, 2022 | 40.10 | 40.25 | 38.77 | 38.96 | 162,597 | -1.00(-2.50%) |
May 09, 2022 | 39.64 | 40.52 | 39.64 | 39.95 | 150,855 | +0.12(+0.31%) |
May 06, 2022 | 39.00 | 39.93 | 38.83 | 39.83 | 98,129 | +0.64(+1.62%) |
May 05, 2022 | 39.26 | 39.75 | 38.47 | 39.19 | 107,546 | -0.44(-1.10%) |
May 04, 2022 | 38.82 | 39.67 | 38.30 | 39.63 | 82,773 | +1.14(+2.96%) |
May 03, 2022 | 38.86 | 39.05 | 38.49 | 38.49 | 79,193 | -0.37(-0.96%) |
May 02, 2022 | 38.42 | 39.40 | 37.98 | 38.86 | 142,889 | +0.59(+1.55%) |
Apr 29, 2022 | 39.74 | 39.80 | 38.23 | 38.27 | 156,025 | -1.83(-4.57%) |
Apr 28, 2022 | 38.48 | 40.52 | 38.16 | 40.10 | 171,234 | +2.59(+6.91%) |
Apr 27, 2022 | 37.59 | 37.93 | 37.39 | 37.51 | 126,784 | +0.02(+0.04%) |
Apr 26, 2022 | 38.27 | 38.34 | 37.42 | 37.49 | 115,280 | -0.85(-2.22%) |
Apr 25, 2022 | 38.06 | 38.44 | 37.58 | 38.34 | 113,230 | -0.05(-0.13%) |
Apr 22, 2022 | 39.29 | 39.29 | 38.32 | 38.39 | 55,955 | -0.95(-2.41%) |
Apr 21, 2022 | 39.18 | 40.05 | 38.96 | 39.34 | 106,491 | +0.42(+1.08%) |
Apr 20, 2022 | 39.01 | 39.27 | 38.81 | 38.92 | 103,994 | +0.17(+0.43%) |
Apr 19, 2022 | 38.58 | 39.00 | 38.31 | 38.76 | 71,999 | +0.27(+0.71%) |
Apr 18, 2022 | 38.46 | 38.81 | 38.28 | 38.48 | 90,606 | +0.07(+0.17%) |
Apr 14, 2022 | 38.87 | 40.11 | 38.18 | 38.42 | 114,466 | -0.27(-0.70%) |
Apr 13, 2022 | 38.44 | 38.93 | 38.34 | 38.69 | 85,025 | +0.10(+0.26%) |
Apr 12, 2022 | 38.93 | 39.34 | 38.32 | 38.59 | 133,392 | -0.07(-0.19%) |
Apr 11, 2022 | 39.29 | 39.61 | 38.63 | 38.67 | 182,319 | -0.47(-1.20%) |
Apr 08, 2022 | 39.91 | 39.96 | 39.00 | 39.14 | 164,193 | -0.73(-1.82%) |
Apr 07, 2022 | 40.66 | 40.87 | 39.78 | 39.86 | 99,322 | -0.59(-1.47%) |
Apr 06, 2022 | 40.28 | 40.84 | 40.09 | 40.46 | 169,613 | +0.12(+0.31%) |
Apr 05, 2022 | 41.05 | 41.09 | 40.23 | 40.33 | 78,365 | -0.52(-1.27%) |
Apr 04, 2022 | 42.10 | 42.40 | 40.76 | 40.85 | 134,723 | -1.45(-3.43%) |
Apr 01, 2022 | 41.37 | 42.32 | 41.24 | 42.31 | 184,482 | +1.30(+3.16%) |
Mar 31, 2022 | 41.79 | 42.25 | 40.91 | 41.01 | 147,117 | -0.64(-1.53%) |
Mar 30, 2022 | 41.34 | 42.30 | 41.10 | 41.65 | 125,250 | +0.42(+1.02%) |
Mar 29, 2022 | 41.21 | 41.80 | 40.78 | 41.23 | 142,130 | +0.12(+0.28%) |
Mar 28, 2022 | 41.42 | 41.56 | 40.84 | 41.11 | 56,811 | -0.16(-0.38%) |
Mar 25, 2022 | 40.65 | 41.46 | 40.32 | 41.27 | 121,486 | +0.49(+1.19%) |
Mar 24, 2022 | 40.55 | 40.79 | 40.24 | 40.78 | 64,713 | +0.25(+0.61%) |
Mar 23, 2022 | 40.36 | 41.16 | 40.25 | 40.53 | 69,421 | -0.16(-0.39%) |
Mar 22, 2022 | 40.38 | 40.87 | 40.15 | 40.69 | 69,370 | +0.35(+0.86%) |
Mar 21, 2022 | 40.22 | 40.69 | 39.96 | 40.34 | 66,889 | +0.24(+0.60%) |
Mar 18, 2022 | 39.55 | 40.14 | 38.71 | 40.10 | 277,684 | +0.36(+0.89%) |
Mar 17, 2022 | 39.25 | 40.09 | 39.16 | 39.75 | 140,983 | +0.21(+0.54%) |
Mar 16, 2022 | 39.59 | 39.80 | 39.09 | 39.53 | 186,610 | +0.13(+0.34%) |
Mar 15, 2022 | 39.66 | 40.01 | 39.10 | 39.40 | 111,707 | -0.20(-0.50%) |
Mar 14, 2022 | 39.16 | 39.76 | 39.00 | 39.60 | 96,004 | +0.78(+2.02%) |
Mar 11, 2022 | 38.78 | 39.66 | 38.70 | 38.81 | 149,203 | +0.09(+0.23%) |
Mar 10, 2022 | 38.29 | 38.81 | 37.87 | 38.72 | 110,338 | +0.15(+0.39%) |
Mar 09, 2022 | 38.71 | 39.06 | 38.34 | 38.58 | 79,001 | +0.25(+0.66%) |
Mar 08, 2022 | 38.63 | 38.80 | 37.78 | 38.32 | 146,222 | -0.09(-0.23%) |
Mar 07, 2022 | 38.20 | 38.59 | 37.77 | 38.41 | 173,691 | -0.02(-0.06%) |
Mar 04, 2022 | 37.76 | 38.90 | 37.76 | 38.44 | 279,128 | -0.98(-2.50%) |
Mar 03, 2022 | 38.58 | 39.51 | 38.43 | 39.42 | 140,451 | +0.84(+2.17%) |
Mar 02, 2022 | 37.62 | 38.75 | 37.62 | 38.58 | 104,764 | +0.97(+2.57%) |