Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.88 | 38.26 | 37.10 | 37.35 | 722,397 | -0.15(-0.40%) |
May 27, 2022 | 37.18 | 37.55 | 37.08 | 37.50 | 325,856 | +0.61(+1.66%) |
May 26, 2022 | 36.58 | 36.97 | 36.58 | 36.89 | 290,299 | +0.32(+0.88%) |
May 25, 2022 | 36.43 | 36.71 | 36.23 | 36.57 | 424,556 | -0.10(-0.28%) |
May 24, 2022 | 36.40 | 36.87 | 36.34 | 36.67 | 333,763 | -0.33(-0.89%) |
May 23, 2022 | 36.78 | 37.17 | 36.30 | 37.00 | 636,137 | +0.94(+2.59%) |
May 20, 2022 | 36.62 | 36.65 | 35.51 | 36.07 | 466,868 | -0.05(-0.13%) |
May 19, 2022 | 34.72 | 36.50 | 34.72 | 36.11 | 943,012 | +1.52(+4.40%) |
May 18, 2022 | 35.57 | 35.61 | 34.45 | 34.59 | 398,311 | -1.12(-3.15%) |
May 17, 2022 | 35.18 | 35.80 | 35.07 | 35.72 | 410,728 | +1.62(+4.74%) |
May 16, 2022 | 33.63 | 34.34 | 33.57 | 34.10 | 336,995 | +0.60(+1.80%) |
May 13, 2022 | 32.74 | 33.81 | 32.74 | 33.50 | 475,261 | +1.04(+3.20%) |
May 12, 2022 | 32.66 | 33.06 | 32.05 | 32.46 | 488,294 | -1.09(-3.24%) |
May 11, 2022 | 33.50 | 34.62 | 33.50 | 33.54 | 455,187 | +0.29(+0.88%) |
May 10, 2022 | 34.12 | 34.26 | 32.84 | 33.25 | 1,059,731 | -0.47(-1.40%) |
May 09, 2022 | 35.03 | 35.03 | 33.58 | 33.72 | 1,323,554 | -2.15(-6.00%) |
May 06, 2022 | 36.23 | 36.23 | 34.72 | 35.88 | 1,956,161 | -0.67(-1.83%) |
May 05, 2022 | 38.27 | 38.27 | 36.09 | 36.55 | 1,606,376 | -1.99(-5.17%) |
May 04, 2022 | 37.59 | 38.62 | 36.99 | 38.54 | 470,460 | +0.81(+2.15%) |
May 03, 2022 | 37.60 | 38.00 | 37.38 | 37.73 | 744,971 | +0.41(+1.09%) |
May 02, 2022 | 37.45 | 37.45 | 36.75 | 37.32 | 610,023 | -0.50(-1.32%) |
Apr 29, 2022 | 38.64 | 39.11 | 37.82 | 37.82 | 526,139 | -0.43(-1.14%) |
Apr 28, 2022 | 38.30 | 38.47 | 37.57 | 38.26 | 687,413 | +0.34(+0.90%) |
Apr 27, 2022 | 37.27 | 38.18 | 37.27 | 37.92 | 522,613 | +1.45(+3.99%) |
Apr 26, 2022 | 37.64 | 37.67 | 36.43 | 36.46 | 1,169,543 | -1.54(-4.05%) |
Apr 25, 2022 | 37.51 | 38.09 | 36.94 | 38.00 | 8,205,074 | -0.73(-1.88%) |
Apr 22, 2022 | 40.38 | 40.42 | 38.63 | 38.73 | 713,958 | -2.00(-4.92%) |
Apr 21, 2022 | 42.85 | 42.85 | 40.30 | 40.73 | 1,527,835 | -2.29(-5.31%) |
Apr 20, 2022 | 43.32 | 43.37 | 42.42 | 43.02 | 309,411 | -0.76(-1.73%) |
Apr 19, 2022 | 43.67 | 43.86 | 43.36 | 43.77 | 556,082 | -0.18(-0.41%) |
Apr 18, 2022 | 43.66 | 44.10 | 43.61 | 43.95 | 466,877 | +0.40(+0.91%) |
Apr 14, 2022 | 43.89 | 43.93 | 43.35 | 43.56 | 195,008 | -0.09(-0.22%) |
Apr 13, 2022 | 42.48 | 43.69 | 42.48 | 43.65 | 700,186 | +1.45(+3.45%) |
Apr 12, 2022 | 42.63 | 42.92 | 42.09 | 42.20 | 283,395 | +0.15(+0.36%) |
Apr 11, 2022 | 42.61 | 42.73 | 41.71 | 42.05 | 611,238 | -0.88(-2.05%) |
Apr 08, 2022 | 43.11 | 43.11 | 42.59 | 42.92 | 587,253 | +0.36(+0.84%) |
Apr 07, 2022 | 42.11 | 42.71 | 41.82 | 42.56 | 274,758 | +0.42(+0.99%) |
Apr 06, 2022 | 42.61 | 42.79 | 41.77 | 42.15 | 388,221 | -0.84(-1.96%) |
Apr 05, 2022 | 44.31 | 44.61 | 42.81 | 42.99 | 480,885 | -1.27(-2.86%) |
Apr 04, 2022 | 44.51 | 44.56 | 43.95 | 44.26 | 426,640 | +0.14(+0.32%) |
Apr 01, 2022 | 43.32 | 44.16 | 43.31 | 44.11 | 826,035 | +1.12(+2.61%) |
Mar 31, 2022 | 43.33 | 43.45 | 42.98 | 42.99 | 192,185 | -0.39(-0.89%) |
Mar 30, 2022 | 43.01 | 43.69 | 43.01 | 43.38 | 385,962 | +0.38(+0.88%) |
Mar 29, 2022 | 43.17 | 43.17 | 42.41 | 43.00 | 537,781 | -0.47(-1.09%) |
Mar 28, 2022 | 43.39 | 43.50 | 42.74 | 43.47 | 577,292 | -0.43(-0.97%) |
Mar 25, 2022 | 43.61 | 44.01 | 43.46 | 43.90 | 918,056 | +0.27(+0.63%) |
Mar 24, 2022 | 43.27 | 43.91 | 43.27 | 43.62 | 457,861 | +0.48(+1.12%) |
Mar 23, 2022 | 42.78 | 43.42 | 42.58 | 43.14 | 895,037 | +0.46(+1.08%) |
Mar 22, 2022 | 42.83 | 43.16 | 42.41 | 42.68 | 501,522 | +0.20(+0.47%) |
Mar 21, 2022 | 41.71 | 42.73 | 41.71 | 42.48 | 468,020 | +1.00(+2.41%) |
Mar 18, 2022 | 40.92 | 41.69 | 40.75 | 41.48 | 978,884 | +0.56(+1.36%) |
Mar 17, 2022 | 40.11 | 40.98 | 40.00 | 40.92 | 362,957 | +0.93(+2.31%) |
Mar 16, 2022 | 38.98 | 40.01 | 38.89 | 40.00 | 924,567 | +1.84(+4.83%) |
Mar 15, 2022 | 37.69 | 38.15 | 37.41 | 38.15 | 651,221 | -0.61(-1.58%) |
Mar 14, 2022 | 39.96 | 40.04 | 38.54 | 38.77 | 708,170 | -1.78(-4.38%) |
Mar 11, 2022 | 41.08 | 41.19 | 40.41 | 40.54 | 462,040 | -0.84(-2.03%) |
Mar 10, 2022 | 40.86 | 41.40 | 40.75 | 41.38 | 649,047 | +0.89(+2.19%) |
Mar 09, 2022 | 40.55 | 40.60 | 39.67 | 40.50 | 557,919 | +0.25(+0.61%) |
Mar 08, 2022 | 40.62 | 40.92 | 39.86 | 40.25 | 4,976,405 | -0.48(-1.18%) |
Mar 07, 2022 | 41.97 | 42.22 | 40.59 | 40.73 | 2,330,069 | -1.30(-3.10%) |
Mar 04, 2022 | 42.14 | 42.21 | 41.26 | 42.04 | 706,073 | -0.36(-0.85%) |
Mar 03, 2022 | 42.04 | 42.46 | 41.61 | 42.40 | 1,232,814 | +0.96(+2.33%) |
Mar 02, 2022 | 41.19 | 41.59 | 40.54 | 41.43 | 662,497 | +1.18(+2.93%) |