Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.46 | 44.19 | 43.31 | 44.12 | 46,794 | +0.57(+1.31%) |
May 27, 2022 | 43.90 | 43.90 | 43.27 | 43.55 | 79,425 | -1.44(-3.20%) |
May 26, 2022 | 44.85 | 45.08 | 44.70 | 44.99 | 13,420 | -0.33(-0.73%) |
May 25, 2022 | 45.09 | 45.59 | 44.96 | 45.32 | 27,809 | +0.47(+1.05%) |
May 24, 2022 | 44.55 | 44.96 | 44.07 | 44.85 | 54,281 | -1.62(-3.49%) |
May 23, 2022 | 45.92 | 46.47 | 45.90 | 46.47 | 35,237 | +0.67(+1.46%) |
May 20, 2022 | 46.06 | 46.19 | 45.33 | 45.80 | 28,856 | +0.45(+0.99%) |
May 19, 2022 | 45.06 | 45.38 | 44.93 | 45.35 | 38,887 | +1.03(+2.32%) |
May 18, 2022 | 44.80 | 44.80 | 44.32 | 44.32 | 55,777 | +0.75(+1.72%) |
May 17, 2022 | 43.10 | 43.80 | 42.95 | 43.57 | 162,130 | +0.37(+0.86%) |
May 16, 2022 | 42.47 | 43.20 | 42.46 | 43.20 | 78,426 | +1.71(+4.12%) |
May 13, 2022 | 41.17 | 41.70 | 41.13 | 41.49 | 31,206 | +0.89(+2.19%) |
May 12, 2022 | 40.83 | 40.94 | 40.05 | 40.60 | 26,184 | -1.61(-3.81%) |
May 11, 2022 | 42.37 | 42.67 | 41.98 | 42.21 | 29,376 | +0.59(+1.42%) |
May 10, 2022 | 41.79 | 41.93 | 41.33 | 41.62 | 48,859 | -0.63(-1.49%) |
May 09, 2022 | 42.28 | 42.77 | 42.06 | 42.25 | 30,467 | -0.76(-1.77%) |
May 06, 2022 | 43.12 | 43.26 | 42.54 | 43.01 | 36,828 | +0.58(+1.37%) |
May 05, 2022 | 42.90 | 42.90 | 42.18 | 42.43 | 17,839 | -1.09(-2.50%) |
May 04, 2022 | 42.83 | 43.52 | 42.49 | 43.52 | 25,684 | +2.85(+7.01%) |
May 03, 2022 | 41.06 | 41.27 | 40.67 | 40.67 | 25,646 | -0.10(-0.25%) |
May 02, 2022 | 40.76 | 41.07 | 40.32 | 40.77 | 48,180 | -0.44(-1.07%) |
Apr 29, 2022 | 41.69 | 42.13 | 41.10 | 41.21 | 53,968 | -1.20(-2.83%) |
Apr 28, 2022 | 42.82 | 42.88 | 42.07 | 42.41 | 35,325 | +0.41(+0.98%) |
Apr 27, 2022 | 41.97 | 42.48 | 41.67 | 42.00 | 46,909 | +0.12(+0.29%) |
Apr 26, 2022 | 42.95 | 43.13 | 41.79 | 41.88 | 157,891 | -1.44(-3.32%) |
Apr 25, 2022 | 43.05 | 43.32 | 42.86 | 43.32 | 40,056 | +0.31(+0.72%) |
Apr 22, 2022 | 43.03 | 43.17 | 42.62 | 43.01 | 20,369 | -0.56(-1.29%) |
Apr 21, 2022 | 43.63 | 43.70 | 43.20 | 43.57 | 14,109 | -0.84(-1.89%) |
Apr 20, 2022 | 44.70 | 44.74 | 44.38 | 44.41 | 14,024 | +0.81(+1.86%) |
Apr 19, 2022 | 43.26 | 43.60 | 43.13 | 43.60 | 24,487 | +0.26(+0.60%) |
Apr 18, 2022 | 42.52 | 43.93 | 42.52 | 43.34 | 16,691 | -0.01(-0.03%) |
Apr 14, 2022 | 43.53 | 43.53 | 42.94 | 43.35 | 23,265 | -0.83(-1.87%) |
Apr 13, 2022 | 43.95 | 44.18 | 43.80 | 44.18 | 22,379 | +0.43(+0.98%) |
Apr 12, 2022 | 44.01 | 44.04 | 43.61 | 43.75 | 18,526 | -0.89(-1.99%) |
Apr 11, 2022 | 45.12 | 45.12 | 44.61 | 44.64 | 32,668 | -0.63(-1.39%) |
Apr 08, 2022 | 45.12 | 45.36 | 45.04 | 45.27 | 20,200 | +0.77(+1.73%) |
Apr 07, 2022 | 44.60 | 44.80 | 44.10 | 44.50 | 30,975 | -0.38(-0.85%) |
Apr 06, 2022 | 44.46 | 44.95 | 44.40 | 44.88 | 55,828 | +0.56(+1.26%) |
Apr 05, 2022 | 44.38 | 44.66 | 44.04 | 44.32 | 20,536 | +0.77(+1.77%) |
Apr 04, 2022 | 43.23 | 44.00 | 43.09 | 43.55 | 18,240 | -0.01(-0.02%) |
Apr 01, 2022 | 43.72 | 43.76 | 43.30 | 43.56 | 13,000 | -0.06(-0.14%) |
Mar 31, 2022 | 43.64 | 44.13 | 43.51 | 43.62 | 15,252 | +0.54(+1.25%) |
Mar 30, 2022 | 42.98 | 43.22 | 42.98 | 43.08 | 13,681 | +0.49(+1.16%) |
Mar 29, 2022 | 42.98 | 43.12 | 42.38 | 42.59 | 33,734 | +0.47(+1.12%) |
Mar 28, 2022 | 42.03 | 42.13 | 41.76 | 42.11 | 15,847 | +0.85(+2.07%) |
Mar 25, 2022 | 41.52 | 41.68 | 40.99 | 41.26 | 44,778 | -0.17(-0.41%) |
Mar 24, 2022 | 40.98 | 41.50 | 40.98 | 41.43 | 12,363 | +0.39(+0.95%) |
Mar 23, 2022 | 40.80 | 41.51 | 40.70 | 41.04 | 29,939 | -1.01(-2.40%) |
Mar 22, 2022 | 41.71 | 42.05 | 41.70 | 42.05 | 17,455 | +0.83(+2.01%) |
Mar 21, 2022 | 41.51 | 41.51 | 41.05 | 41.22 | 12,374 | -0.64(-1.53%) |
Mar 18, 2022 | 40.80 | 41.90 | 40.80 | 41.86 | 20,718 | +0.24(+0.58%) |
Mar 17, 2022 | 41.33 | 41.82 | 41.33 | 41.62 | 24,862 | +0.60(+1.46%) |
Mar 16, 2022 | 41.56 | 41.66 | 40.44 | 41.02 | 22,099 | -0.06(-0.15%) |
Mar 15, 2022 | 40.90 | 41.42 | 40.59 | 41.08 | 29,630 | +0.56(+1.38%) |
Mar 14, 2022 | 40.97 | 40.97 | 40.22 | 40.52 | 68,004 | +0.14(+0.35%) |
Mar 11, 2022 | 41.28 | 41.48 | 40.29 | 40.38 | 44,972 | -1.26(-3.03%) |
Mar 10, 2022 | 41.64 | 41.99 | 41.49 | 41.64 | 38,974 | +0.03(+0.07%) |
Mar 09, 2022 | 41.52 | 42.02 | 41.10 | 41.61 | 119,266 | +2.74(+7.05%) |
Mar 08, 2022 | 38.20 | 38.98 | 37.52 | 38.87 | 91,561 | +1.50(+4.01%) |
Mar 07, 2022 | 37.76 | 37.76 | 37.01 | 37.37 | 76,808 | -2.17(-5.49%) |
Mar 04, 2022 | 39.77 | 39.77 | 39.01 | 39.54 | 59,393 | +1.44(+3.78%) |
Mar 03, 2022 | 39.31 | 39.40 | 37.87 | 38.10 | 66,738 | -3.72(-8.90%) |
Mar 02, 2022 | 42.83 | 42.87 | 41.72 | 41.82 | 76,907 | -1.38(-3.19%) |