Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.05 | 44.25 | 42.69 | 43.65 | 87,450 | +0.20(+0.46%) |
May 27, 2022 | 43.25 | 43.63 | 42.82 | 43.45 | 18,158 | +0.48(+1.11%) |
May 26, 2022 | 41.91 | 43.31 | 41.91 | 42.97 | 24,834 | +1.08(+2.58%) |
May 25, 2022 | 40.71 | 41.97 | 40.55 | 41.89 | 38,661 | +0.74(+1.81%) |
May 24, 2022 | 41.01 | 41.23 | 39.60 | 41.14 | 80,141 | -0.46(-1.10%) |
May 23, 2022 | 40.67 | 41.85 | 40.54 | 41.60 | 36,064 | +1.32(+3.28%) |
May 20, 2022 | 39.84 | 40.47 | 39.05 | 40.28 | 54,020 | +0.83(+2.10%) |
May 19, 2022 | 38.81 | 39.64 | 38.81 | 39.45 | 42,106 | +0.08(+0.21%) |
May 18, 2022 | 39.81 | 39.81 | 38.87 | 39.37 | 54,737 | -0.77(-1.91%) |
May 17, 2022 | 40.22 | 40.76 | 40.04 | 40.14 | 60,313 | +0.51(+1.29%) |
May 16, 2022 | 39.31 | 39.89 | 38.69 | 39.63 | 33,037 | +0.33(+0.83%) |
May 13, 2022 | 39.33 | 39.85 | 38.63 | 39.30 | 80,006 | +0.68(+1.77%) |
May 12, 2022 | 39.20 | 39.20 | 37.99 | 38.61 | 54,871 | -0.86(-2.17%) |
May 11, 2022 | 40.39 | 40.50 | 39.37 | 39.47 | 39,911 | -0.56(-1.39%) |
May 10, 2022 | 41.68 | 42.18 | 39.29 | 40.03 | 60,115 | -1.65(-3.96%) |
May 09, 2022 | 41.73 | 42.20 | 41.02 | 41.68 | 67,289 | -0.44(-1.04%) |
May 06, 2022 | 43.88 | 44.92 | 41.29 | 42.11 | 51,132 | -1.84(-4.19%) |
May 05, 2022 | 43.61 | 44.26 | 42.68 | 43.95 | 97,858 | +0.77(+1.77%) |
May 04, 2022 | 41.02 | 43.38 | 41.01 | 43.19 | 66,967 | +1.97(+4.78%) |
May 03, 2022 | 39.84 | 41.47 | 39.84 | 41.22 | 26,989 | +1.15(+2.87%) |
May 02, 2022 | 39.29 | 40.11 | 39.15 | 40.07 | 40,671 | +0.84(+2.14%) |
Apr 29, 2022 | 40.17 | 40.84 | 39.06 | 39.23 | 36,080 | -1.08(-2.69%) |
Apr 28, 2022 | 39.80 | 40.45 | 38.11 | 40.32 | 70,025 | +1.05(+2.67%) |
Apr 27, 2022 | 39.76 | 39.76 | 38.93 | 39.27 | 43,491 | -0.26(-0.65%) |
Apr 26, 2022 | 40.96 | 40.96 | 39.34 | 39.53 | 59,702 | -1.96(-4.72%) |
Apr 25, 2022 | 40.79 | 41.83 | 40.15 | 41.48 | 37,072 | +0.22(+0.53%) |
Apr 22, 2022 | 41.99 | 41.99 | 40.82 | 41.27 | 43,795 | -0.56(-1.33%) |
Apr 21, 2022 | 44.44 | 44.44 | 41.63 | 41.82 | 65,582 | -2.62(-5.91%) |
Apr 20, 2022 | 44.67 | 45.35 | 44.21 | 44.45 | 31,999 | +0.09(+0.21%) |
Apr 19, 2022 | 43.88 | 44.84 | 43.88 | 44.36 | 28,687 | +0.76(+1.73%) |
Apr 18, 2022 | 43.30 | 43.99 | 43.21 | 43.60 | 43,818 | -0.13(-0.29%) |
Apr 14, 2022 | 44.04 | 44.56 | 43.54 | 43.73 | 64,677 | +0.01(+0.02%) |
Apr 13, 2022 | 43.25 | 44.27 | 43.25 | 43.72 | 42,670 | +0.46(+1.05%) |
Apr 12, 2022 | 43.62 | 43.95 | 43.13 | 43.26 | 26,246 | +0.01(+0.02%) |
Apr 11, 2022 | 43.02 | 43.96 | 42.74 | 43.25 | 65,916 | +0.37(+0.87%) |
Apr 08, 2022 | 42.30 | 43.51 | 42.30 | 42.88 | 24,373 | +0.44(+1.03%) |
Apr 07, 2022 | 43.16 | 43.16 | 41.79 | 42.44 | 20,542 | -0.62(-1.44%) |
Apr 06, 2022 | 42.82 | 43.50 | 42.19 | 43.06 | 52,298 | -0.05(-0.11%) |
Apr 05, 2022 | 43.55 | 43.75 | 42.91 | 43.11 | 27,597 | -0.29(-0.67%) |
Apr 04, 2022 | 44.33 | 44.33 | 43.35 | 43.40 | 39,844 | -0.81(-1.83%) |
Apr 01, 2022 | 44.47 | 45.08 | 44.19 | 44.21 | 34,448 | -0.05(-0.12%) |
Mar 31, 2022 | 43.92 | 44.55 | 43.74 | 44.26 | 62,648 | +0.52(+1.19%) |
Mar 30, 2022 | 43.90 | 44.35 | 43.33 | 43.74 | 49,611 | -0.47(-1.07%) |
Mar 29, 2022 | 43.43 | 44.40 | 43.43 | 44.22 | 33,516 | +1.16(+2.69%) |
Mar 28, 2022 | 42.92 | 43.21 | 42.10 | 43.06 | 31,057 | -0.07(-0.17%) |
Mar 25, 2022 | 42.87 | 43.33 | 42.87 | 43.13 | 30,068 | +0.27(+0.64%) |
Mar 24, 2022 | 42.72 | 42.90 | 42.33 | 42.86 | 18,050 | +0.37(+0.88%) |
Mar 23, 2022 | 43.13 | 43.13 | 42.42 | 42.49 | 42,046 | -0.66(-1.52%) |
Mar 22, 2022 | 41.79 | 43.57 | 41.79 | 43.14 | 33,730 | +1.31(+3.14%) |
Mar 21, 2022 | 42.66 | 42.66 | 41.46 | 41.83 | 27,425 | -0.56(-1.31%) |
Mar 18, 2022 | 41.48 | 42.59 | 41.39 | 42.39 | 98,082 | +0.77(+1.84%) |
Mar 17, 2022 | 41.52 | 41.64 | 40.72 | 41.62 | 36,844 | -0.26(-0.61%) |
Mar 16, 2022 | 41.39 | 42.58 | 41.11 | 41.88 | 40,759 | +0.86(+2.09%) |
Mar 15, 2022 | 40.74 | 42.08 | 40.48 | 41.02 | 53,588 | +0.17(+0.42%) |
Mar 14, 2022 | 40.58 | 41.78 | 40.20 | 40.85 | 58,244 | +0.45(+1.11%) |
Mar 11, 2022 | 41.56 | 41.56 | 40.28 | 40.40 | 54,963 | -0.42(-1.03%) |
Mar 10, 2022 | 42.58 | 42.85 | 40.53 | 40.82 | 65,988 | -2.77(-6.36%) |
Mar 09, 2022 | 43.10 | 44.28 | 43.09 | 43.59 | 69,493 | +1.40(+3.33%) |
Mar 08, 2022 | 42.80 | 43.81 | 41.94 | 42.19 | 76,222 | -0.98(-2.26%) |
Mar 07, 2022 | 45.04 | 45.04 | 42.57 | 43.16 | 64,980 | -1.90(-4.23%) |
Mar 04, 2022 | 46.60 | 46.87 | 44.56 | 45.07 | 55,275 | -2.31(-4.89%) |
Mar 03, 2022 | 46.98 | 47.65 | 46.66 | 47.38 | 65,242 | +0.41(+0.87%) |
Mar 02, 2022 | 45.59 | 47.04 | 45.20 | 46.97 | 64,758 | +1.28(+2.81%) |