Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.52 | 40.93 | 40.05 | 40.64 | 738,690 | -0.51(-1.24%) |
May 27, 2022 | 40.63 | 41.19 | 40.59 | 41.15 | 1,019,608 | +0.40(+0.99%) |
May 26, 2022 | 40.39 | 41.01 | 40.33 | 40.74 | 946,619 | +0.63(+1.57%) |
May 25, 2022 | 39.67 | 40.26 | 39.61 | 40.11 | 628,701 | +0.51(+1.28%) |
May 24, 2022 | 39.41 | 39.79 | 38.86 | 39.60 | 472,997 | +0.13(+0.33%) |
May 23, 2022 | 39.85 | 40.07 | 39.27 | 39.47 | 389,703 | -0.06(-0.14%) |
May 20, 2022 | 39.63 | 39.80 | 38.94 | 39.53 | 397,142 | -0.08(-0.19%) |
May 19, 2022 | 39.39 | 39.80 | 38.83 | 39.60 | 330,703 | +0.09(+0.24%) |
May 18, 2022 | 39.43 | 40.31 | 38.64 | 39.51 | 679,544 | +0.49(+1.24%) |
May 17, 2022 | 39.57 | 39.62 | 38.77 | 39.02 | 726,537 | -0.49(-1.23%) |
May 16, 2022 | 39.41 | 39.59 | 39.01 | 39.51 | 286,292 | +0.23(+0.59%) |
May 13, 2022 | 39.25 | 39.39 | 38.68 | 39.28 | 308,446 | +0.16(+0.41%) |
May 12, 2022 | 38.98 | 39.27 | 38.35 | 39.12 | 384,437 | +0.33(+0.84%) |
May 11, 2022 | 38.71 | 39.49 | 38.57 | 38.79 | 392,708 | +0.18(+0.46%) |
May 10, 2022 | 39.21 | 39.57 | 38.02 | 38.61 | 438,543 | -0.59(-1.50%) |
May 09, 2022 | 38.88 | 39.46 | 38.36 | 39.20 | 446,105 | +0.23(+0.60%) |
May 06, 2022 | 38.57 | 38.97 | 38.41 | 38.97 | 465,364 | +0.32(+0.82%) |
May 05, 2022 | 39.21 | 39.37 | 38.41 | 38.65 | 292,191 | -0.72(-1.83%) |
May 04, 2022 | 38.57 | 39.47 | 38.47 | 39.37 | 312,214 | +0.90(+2.33%) |
May 03, 2022 | 38.16 | 38.99 | 37.98 | 38.47 | 309,664 | +0.52(+1.38%) |
May 02, 2022 | 38.57 | 38.90 | 37.63 | 37.95 | 362,338 | -0.43(-1.12%) |
Apr 29, 2022 | 39.63 | 39.63 | 38.26 | 38.38 | 392,204 | -1.33(-3.34%) |
Apr 28, 2022 | 40.00 | 40.09 | 39.52 | 39.71 | 266,660 | +0.09(+0.24%) |
Apr 27, 2022 | 39.87 | 40.33 | 39.38 | 39.61 | 377,894 | -0.23(-0.59%) |
Apr 26, 2022 | 40.03 | 40.48 | 39.78 | 39.85 | 397,507 | -0.38(-0.95%) |
Apr 25, 2022 | 40.77 | 40.87 | 39.43 | 40.23 | 317,500 | -0.34(-0.83%) |
Apr 22, 2022 | 41.19 | 41.19 | 40.49 | 40.56 | 490,500 | -0.72(-1.74%) |
Apr 21, 2022 | 41.36 | 41.66 | 41.17 | 41.28 | 218,932 | -0.22(-0.54%) |
Apr 20, 2022 | 41.31 | 41.75 | 40.73 | 41.51 | 236,086 | +0.57(+1.39%) |
Apr 19, 2022 | 40.76 | 41.07 | 40.65 | 40.94 | 249,995 | +0.30(+0.74%) |
Apr 18, 2022 | 40.97 | 41.19 | 40.41 | 40.64 | 253,747 | -0.33(-0.80%) |
Apr 14, 2022 | 40.67 | 41.35 | 40.67 | 40.97 | 331,322 | +0.25(+0.62%) |
Apr 13, 2022 | 40.71 | 41.01 | 40.29 | 40.71 | 254,516 | -0.02(-0.05%) |
Apr 12, 2022 | 40.46 | 41.07 | 40.20 | 40.73 | 407,865 | +0.16(+0.39%) |
Apr 11, 2022 | 40.79 | 41.03 | 40.39 | 40.57 | 370,790 | -0.04(-0.09%) |
Apr 08, 2022 | 40.58 | 40.98 | 40.26 | 40.61 | 415,019 | +0.24(+0.60%) |
Apr 07, 2022 | 40.68 | 40.84 | 40.16 | 40.37 | 265,574 | -0.30(-0.73%) |
Apr 06, 2022 | 39.91 | 40.75 | 39.91 | 40.67 | 385,513 | +0.84(+2.11%) |
Apr 05, 2022 | 39.67 | 40.37 | 39.57 | 39.83 | 439,007 | +0.16(+0.40%) |
Apr 04, 2022 | 40.43 | 40.52 | 39.43 | 39.67 | 373,480 | -0.83(-2.05%) |
Apr 01, 2022 | 39.53 | 40.54 | 39.53 | 40.50 | 413,029 | +1.00(+2.53%) |
Mar 31, 2022 | 39.94 | 40.34 | 39.43 | 39.50 | 429,911 | -0.33(-0.82%) |
Mar 30, 2022 | 39.55 | 39.84 | 39.34 | 39.83 | 352,968 | +0.30(+0.76%) |
Mar 29, 2022 | 39.21 | 39.54 | 38.91 | 39.53 | 336,092 | +0.40(+1.03%) |
Mar 28, 2022 | 38.70 | 39.19 | 38.22 | 39.13 | 357,194 | +0.43(+1.11%) |
Mar 25, 2022 | 38.11 | 38.73 | 37.98 | 38.70 | 405,141 | +0.72(+1.89%) |
Mar 24, 2022 | 38.16 | 38.44 | 37.83 | 37.98 | 364,061 | -0.09(-0.25%) |
Mar 23, 2022 | 38.74 | 38.79 | 38.00 | 38.07 | 471,388 | -0.77(-1.97%) |
Mar 22, 2022 | 38.98 | 39.10 | 38.58 | 38.84 | 656,796 | +0.04(+0.10%) |
Mar 21, 2022 | 38.71 | 39.16 | 38.28 | 38.80 | 339,803 | +0.17(+0.43%) |
Mar 18, 2022 | 38.89 | 39.06 | 38.08 | 38.63 | 1,065,275 | -0.46(-1.17%) |
Mar 17, 2022 | 39.01 | 39.50 | 38.71 | 39.09 | 306,805 | -0.02(-0.05%) |
Mar 16, 2022 | 39.18 | 39.36 | 38.62 | 39.11 | 311,334 | -0.11(-0.29%) |
Mar 15, 2022 | 38.89 | 39.36 | 38.47 | 39.22 | 417,711 | +0.62(+1.60%) |
Mar 14, 2022 | 38.98 | 39.22 | 38.32 | 38.60 | 340,805 | -0.25(-0.65%) |
Mar 11, 2022 | 39.49 | 39.87 | 38.81 | 38.86 | 321,498 | -0.49(-1.26%) |
Mar 10, 2022 | 38.73 | 39.60 | 38.38 | 39.35 | 479,794 | +0.66(+1.71%) |
Mar 09, 2022 | 39.81 | 40.03 | 38.63 | 38.69 | 613,491 | -0.82(-2.08%) |
Mar 08, 2022 | 39.85 | 40.02 | 39.14 | 39.51 | 590,231 | -0.12(-0.31%) |
Mar 07, 2022 | 39.21 | 39.90 | 39.04 | 39.63 | 536,161 | +0.37(+0.95%) |
Mar 04, 2022 | 38.69 | 39.29 | 38.62 | 39.26 | 458,911 | +0.24(+0.62%) |
Mar 03, 2022 | 38.33 | 39.07 | 38.33 | 39.01 | 308,485 | +0.81(+2.13%) |
Mar 02, 2022 | 37.89 | 38.63 | 37.89 | 38.20 | 281,032 | +0.51(+1.36%) |