Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.31 | 44.31 | 44.00 | 44.00 | 12,489 | +0.79(+1.83%) |
May 27, 2022 | 43.02 | 43.21 | 43.02 | 43.21 | 3,850 | +0.44(+1.04%) |
May 26, 2022 | 42.46 | 42.79 | 42.46 | 42.77 | 5,652 | +0.31(+0.72%) |
May 25, 2022 | 41.94 | 42.49 | 41.94 | 42.46 | 17,327 | -0.21(-0.50%) |
May 24, 2022 | 42.54 | 42.68 | 42.54 | 42.68 | 378 | -0.14(-0.33%) |
May 23, 2022 | 42.62 | 42.88 | 42.58 | 42.82 | 2,557 | +0.98(+2.35%) |
May 20, 2022 | 42.22 | 42.22 | 41.41 | 41.83 | 7,818 | -0.17(-0.41%) |
May 19, 2022 | 41.65 | 42.12 | 41.65 | 42.00 | 27,938 | +0.47(+1.13%) |
May 18, 2022 | 42.26 | 42.44 | 41.46 | 41.54 | 19,974 | -0.72(-1.70%) |
May 17, 2022 | 42.22 | 42.29 | 42.04 | 42.25 | 8,996 | +1.00(+2.41%) |
May 16, 2022 | 41.24 | 41.48 | 41.20 | 41.26 | 17,858 | +0.23(+0.56%) |
May 13, 2022 | 40.67 | 41.03 | 40.67 | 41.03 | 1,820 | +0.80(+1.98%) |
May 12, 2022 | 40.01 | 40.43 | 39.86 | 40.23 | 41,303 | +0.08(+0.20%) |
May 11, 2022 | 40.70 | 40.99 | 40.15 | 40.15 | 29,934 | -0.57(-1.41%) |
May 10, 2022 | 41.14 | 41.14 | 40.52 | 40.73 | 7,664 | -0.17(-0.40%) |
May 09, 2022 | 41.03 | 41.12 | 40.89 | 40.89 | 2,055 | -0.98(-2.35%) |
May 06, 2022 | 41.51 | 42.02 | 41.51 | 41.88 | 28,622 | -0.33(-0.79%) |
May 05, 2022 | 42.83 | 42.83 | 41.98 | 42.21 | 5,134 | -1.60(-3.65%) |
May 04, 2022 | 43.08 | 43.83 | 42.81 | 43.81 | 10,118 | -0.02(-0.04%) |
May 03, 2022 | 43.69 | 43.85 | 43.62 | 43.83 | 1,788 | +0.03(+0.06%) |
May 02, 2022 | 43.64 | 43.80 | 43.31 | 43.80 | 7,519 | -0.01(-0.03%) |
Apr 29, 2022 | 44.18 | 44.32 | 43.81 | 43.81 | 4,049 | -0.98(-2.19%) |
Apr 28, 2022 | 44.54 | 44.87 | 44.30 | 44.79 | 6,237 | +0.50(+1.12%) |
Apr 27, 2022 | 44.21 | 44.60 | 44.21 | 44.30 | 10,740 | +0.38(+0.87%) |
Apr 26, 2022 | 44.51 | 44.68 | 43.91 | 43.91 | 12,941 | -0.18(-0.41%) |
Apr 25, 2022 | 43.76 | 44.10 | 43.69 | 44.10 | 27,915 | -0.29(-0.65%) |
Apr 22, 2022 | 44.70 | 44.70 | 44.36 | 44.38 | 5,272 | -0.22(-0.49%) |
Apr 21, 2022 | 45.04 | 45.19 | 44.60 | 44.60 | 29,356 | +0.20(+0.46%) |
Apr 20, 2022 | 44.27 | 44.40 | 44.11 | 44.40 | 40,933 | +0.65(+1.49%) |
Apr 19, 2022 | 43.23 | 43.76 | 43.23 | 43.75 | 19,688 | -0.86(-1.93%) |
Apr 18, 2022 | 44.51 | 44.72 | 44.51 | 44.61 | 7,026 | +0.42(+0.95%) |
Apr 14, 2022 | 44.17 | 44.20 | 44.11 | 44.19 | 1,062 | -0.03(-0.06%) |
Apr 13, 2022 | 44.08 | 44.30 | 44.05 | 44.22 | 86,012 | +0.04(+0.08%) |
Apr 12, 2022 | 44.51 | 44.53 | 44.14 | 44.18 | 12,326 | -0.52(-1.17%) |
Apr 11, 2022 | 45.01 | 45.01 | 44.71 | 44.71 | 5,490 | -0.39(-0.86%) |
Apr 08, 2022 | 45.06 | 45.28 | 45.06 | 45.10 | 2,841 | +0.48(+1.09%) |
Apr 07, 2022 | 44.42 | 44.72 | 44.42 | 44.61 | 11,561 | +0.05(+0.11%) |
Apr 06, 2022 | 44.45 | 44.72 | 44.27 | 44.56 | 6,721 | -0.41(-0.90%) |
Apr 05, 2022 | 45.28 | 45.41 | 44.97 | 44.97 | 27,186 | -0.09(-0.19%) |
Apr 04, 2022 | 44.83 | 45.08 | 44.83 | 45.05 | 3,172 | +1.14(+2.59%) |
Apr 01, 2022 | 43.83 | 43.92 | 43.78 | 43.92 | 2,233 | +0.76(+1.77%) |
Mar 31, 2022 | 43.58 | 43.58 | 43.16 | 43.16 | 15,589 | -0.11(-0.26%) |
Mar 30, 2022 | 43.44 | 43.48 | 43.26 | 43.27 | 31,633 | -0.23(-0.52%) |
Mar 29, 2022 | 43.42 | 43.57 | 43.35 | 43.49 | 21,054 | +0.86(+2.01%) |
Mar 28, 2022 | 42.39 | 42.64 | 42.39 | 42.64 | 4,896 | +0.29(+0.69%) |
Mar 25, 2022 | 42.31 | 42.35 | 42.23 | 42.35 | 5,243 | -0.33(-0.78%) |
Mar 24, 2022 | 42.36 | 42.70 | 42.36 | 42.68 | 21,174 | +0.43(+1.02%) |
Mar 23, 2022 | 42.40 | 42.54 | 42.25 | 42.25 | 11,822 | -0.80(-1.85%) |
Mar 22, 2022 | 43.03 | 43.25 | 43.01 | 43.05 | 12,296 | -0.02(-0.04%) |
Mar 21, 2022 | 43.02 | 43.14 | 42.81 | 43.06 | 31,209 | -1.10(-2.49%) |
Mar 18, 2022 | 43.53 | 44.18 | 43.53 | 44.16 | 7,335 | +0.20(+0.47%) |
Mar 17, 2022 | 43.92 | 44.11 | 43.72 | 43.96 | 30,515 | +0.01(+0.02%) |
Mar 16, 2022 | 43.34 | 43.95 | 43.34 | 43.95 | 5,769 | +0.80(+1.86%) |
Mar 15, 2022 | 42.50 | 43.23 | 42.46 | 43.15 | 17,247 | +1.51(+3.63%) |
Mar 14, 2022 | 41.81 | 42.09 | 41.62 | 41.64 | 4,161 | +0.20(+0.47%) |
Mar 11, 2022 | 42.37 | 42.37 | 41.44 | 41.44 | 38,276 | -0.33(-0.78%) |
Mar 10, 2022 | 41.68 | 41.89 | 41.48 | 41.77 | 63,783 | -0.11(-0.25%) |
Mar 09, 2022 | 41.44 | 42.04 | 41.35 | 41.87 | 4,743 | +1.91(+4.79%) |
Mar 08, 2022 | 40.03 | 40.53 | 39.66 | 39.96 | 53,631 | +0.82(+2.09%) |
Mar 07, 2022 | 40.21 | 40.31 | 39.06 | 39.14 | 14,158 | -1.84(-4.48%) |
Mar 04, 2022 | 41.28 | 41.28 | 40.93 | 40.98 | 1,914 | -1.52(-3.57%) |
Mar 03, 2022 | 43.09 | 43.09 | 42.27 | 42.49 | 31,231 | -1.23(-2.81%) |
Mar 02, 2022 | 43.57 | 43.97 | 43.35 | 43.72 | 11,163 | +0.34(+0.78%) |