Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.91 | 41.64 | 40.25 | 40.96 | 193,317 | -0.29(-0.70%) |
May 27, 2022 | 40.86 | 41.56 | 40.86 | 41.25 | 229,094 | +0.46(+1.13%) |
May 26, 2022 | 39.72 | 41.02 | 39.72 | 40.79 | 222,990 | +1.26(+3.19%) |
May 25, 2022 | 38.69 | 39.69 | 38.47 | 39.53 | 230,276 | +0.71(+1.83%) |
May 24, 2022 | 38.34 | 38.93 | 37.51 | 38.82 | 176,908 | +0.33(+0.86%) |
May 23, 2022 | 38.57 | 38.69 | 38.19 | 38.49 | 267,571 | +0.30(+0.79%) |
May 20, 2022 | 37.97 | 38.43 | 37.37 | 38.19 | 314,674 | +0.33(+0.87%) |
May 19, 2022 | 37.81 | 38.45 | 37.32 | 37.86 | 258,974 | -0.21(-0.55%) |
May 18, 2022 | 39.11 | 39.27 | 37.83 | 38.07 | 204,060 | -1.59(-4.01%) |
May 17, 2022 | 39.64 | 39.87 | 39.37 | 39.66 | 242,204 | +0.53(+1.35%) |
May 16, 2022 | 38.71 | 39.45 | 38.41 | 39.13 | 181,704 | +0.15(+0.38%) |
May 13, 2022 | 38.98 | 39.57 | 38.86 | 38.98 | 340,848 | +0.28(+0.72%) |
May 12, 2022 | 38.85 | 39.21 | 38.27 | 38.70 | 235,528 | -0.13(-0.33%) |
May 11, 2022 | 38.82 | 39.34 | 38.75 | 38.83 | 277,063 | +0.07(+0.18%) |
May 10, 2022 | 40.22 | 40.54 | 38.65 | 38.76 | 262,713 | -1.19(-2.98%) |
May 09, 2022 | 40.37 | 40.73 | 39.83 | 39.95 | 198,762 | -0.72(-1.77%) |
May 06, 2022 | 40.54 | 40.95 | 40.33 | 40.67 | 254,307 | +0.13(+0.32%) |
May 05, 2022 | 41.12 | 41.12 | 39.77 | 40.54 | 174,606 | -0.70(-1.70%) |
May 04, 2022 | 40.26 | 41.38 | 40.21 | 41.24 | 163,046 | +1.06(+2.64%) |
May 03, 2022 | 40.02 | 40.34 | 39.25 | 40.18 | 187,854 | +0.06(+0.15%) |
May 02, 2022 | 41.74 | 42.40 | 39.83 | 40.12 | 333,769 | -1.77(-4.23%) |
Apr 29, 2022 | 42.50 | 42.50 | 41.72 | 41.89 | 309,293 | -0.66(-1.55%) |
Apr 28, 2022 | 42.28 | 43.43 | 41.47 | 42.55 | 393,585 | +1.45(+3.53%) |
Apr 27, 2022 | 41.87 | 42.09 | 40.97 | 41.10 | 392,484 | -0.75(-1.79%) |
Apr 26, 2022 | 42.46 | 42.77 | 41.83 | 41.85 | 280,617 | -0.82(-1.92%) |
Apr 25, 2022 | 42.62 | 42.67 | 41.62 | 42.67 | 207,333 | +0.05(+0.12%) |
Apr 22, 2022 | 43.51 | 43.59 | 42.55 | 42.62 | 175,077 | -1.12(-2.56%) |
Apr 21, 2022 | 43.70 | 44.08 | 43.57 | 43.74 | 168,343 | +0.22(+0.51%) |
Apr 20, 2022 | 43.52 | 44.17 | 43.45 | 43.52 | 179,452 | +0.37(+0.86%) |
Apr 19, 2022 | 42.31 | 43.20 | 42.31 | 43.15 | 148,397 | +0.98(+2.32%) |
Apr 18, 2022 | 41.49 | 42.36 | 41.49 | 42.17 | 150,418 | +0.53(+1.27%) |
Apr 14, 2022 | 41.55 | 41.98 | 41.37 | 41.64 | 123,498 | +0.15(+0.36%) |
Apr 13, 2022 | 41.50 | 41.68 | 41.22 | 41.49 | 144,028 | -0.03(-0.07%) |
Apr 12, 2022 | 40.72 | 41.79 | 40.72 | 41.52 | 218,584 | +0.88(+2.17%) |
Apr 11, 2022 | 40.78 | 41.46 | 40.59 | 40.64 | 162,615 | -0.13(-0.32%) |
Apr 08, 2022 | 41.38 | 41.53 | 40.69 | 40.77 | 213,300 | -0.64(-1.55%) |
Apr 07, 2022 | 41.46 | 41.85 | 41.24 | 41.41 | 337,467 | -0.02(-0.05%) |
Apr 06, 2022 | 41.16 | 41.85 | 40.93 | 41.43 | 168,996 | +0.12(+0.29%) |
Apr 05, 2022 | 41.25 | 42.04 | 41.00 | 41.31 | 243,223 | +0.21(+0.51%) |
Apr 04, 2022 | 42.19 | 42.19 | 41.04 | 41.10 | 233,884 | -1.05(-2.49%) |
Apr 01, 2022 | 41.79 | 42.62 | 41.55 | 42.15 | 254,993 | +0.18(+0.43%) |
Mar 31, 2022 | 41.71 | 42.36 | 41.71 | 41.97 | 230,973 | +0.17(+0.41%) |
Mar 30, 2022 | 41.47 | 41.97 | 41.47 | 41.80 | 211,342 | +0.10(+0.24%) |
Mar 29, 2022 | 40.83 | 42.24 | 40.71 | 41.70 | 306,468 | +1.34(+3.32%) |
Mar 28, 2022 | 40.35 | 40.55 | 39.95 | 40.36 | 136,413 | -0.13(-0.32%) |
Mar 25, 2022 | 40.03 | 40.53 | 39.88 | 40.49 | 99,335 | +0.42(+1.05%) |
Mar 24, 2022 | 39.71 | 40.20 | 39.53 | 40.07 | 86,485 | +0.30(+0.75%) |
Mar 23, 2022 | 39.94 | 40.20 | 39.56 | 39.77 | 94,596 | -0.53(-1.32%) |
Mar 22, 2022 | 40.52 | 40.61 | 39.98 | 40.30 | 133,408 | +0.06(+0.15%) |
Mar 21, 2022 | 41.00 | 41.35 | 40.08 | 40.24 | 141,085 | -0.80(-1.95%) |
Mar 18, 2022 | 40.97 | 41.15 | 40.51 | 41.04 | 312,557 | +0.22(+0.54%) |
Mar 17, 2022 | 40.51 | 41.06 | 40.45 | 40.82 | 130,231 | +0.18(+0.44%) |
Mar 16, 2022 | 40.39 | 40.65 | 40.01 | 40.64 | 177,548 | +0.40(+0.99%) |
Mar 15, 2022 | 39.84 | 40.25 | 39.63 | 40.24 | 181,998 | +0.71(+1.80%) |
Mar 14, 2022 | 39.01 | 39.54 | 38.89 | 39.53 | 138,104 | +0.81(+2.09%) |
Mar 11, 2022 | 39.34 | 39.61 | 38.46 | 38.72 | 190,588 | -0.56(-1.43%) |
Mar 10, 2022 | 39.14 | 39.59 | 38.64 | 39.28 | 105,228 | -0.37(-0.93%) |
Mar 09, 2022 | 38.99 | 39.70 | 38.67 | 39.65 | 199,598 | +1.40(+3.66%) |
Mar 08, 2022 | 39.20 | 39.41 | 38.03 | 38.25 | 188,955 | -1.02(-2.60%) |
Mar 07, 2022 | 39.34 | 39.47 | 38.81 | 39.27 | 298,120 | +0.11(+0.28%) |
Mar 04, 2022 | 38.30 | 39.21 | 38.22 | 39.16 | 176,698 | +0.47(+1.21%) |
Mar 03, 2022 | 38.73 | 38.91 | 38.32 | 38.69 | 154,330 | +0.37(+0.97%) |
Mar 02, 2022 | 37.72 | 38.43 | 37.72 | 38.32 | 214,140 | +0.62(+1.64%) |