Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.71 | 42.95 | 42.05 | 42.33 | 145,786 | -0.82(-1.90%) |
May 27, 2022 | 42.42 | 43.43 | 42.32 | 43.15 | 161,536 | +0.86(+2.03%) |
May 26, 2022 | 41.69 | 42.76 | 41.23 | 42.29 | 130,531 | +0.95(+2.30%) |
May 25, 2022 | 40.49 | 41.47 | 39.90 | 41.34 | 180,685 | +0.85(+2.10%) |
May 24, 2022 | 40.04 | 40.63 | 39.11 | 40.49 | 126,269 | +0.47(+1.17%) |
May 23, 2022 | 39.49 | 40.53 | 39.09 | 40.02 | 232,648 | +0.67(+1.70%) |
May 20, 2022 | 41.14 | 41.14 | 38.55 | 39.35 | 416,603 | -1.67(-4.07%) |
May 19, 2022 | 41.20 | 41.46 | 39.85 | 41.02 | 274,823 | -0.60(-1.44%) |
May 18, 2022 | 42.66 | 42.80 | 41.45 | 41.62 | 275,079 | -1.29(-3.01%) |
May 17, 2022 | 42.42 | 43.03 | 42.07 | 42.91 | 127,984 | +0.74(+1.75%) |
May 16, 2022 | 42.20 | 42.62 | 41.61 | 42.17 | 134,896 | -0.20(-0.47%) |
May 13, 2022 | 41.97 | 42.59 | 41.73 | 42.37 | 155,787 | +0.66(+1.58%) |
May 12, 2022 | 40.21 | 41.91 | 40.13 | 41.71 | 222,348 | +1.66(+4.14%) |
May 11, 2022 | 41.25 | 42.20 | 39.99 | 40.05 | 157,375 | -1.04(-2.53%) |
May 10, 2022 | 42.34 | 42.77 | 40.52 | 41.09 | 167,433 | -1.27(-3.00%) |
May 09, 2022 | 40.03 | 42.77 | 40.03 | 42.36 | 208,585 | +2.03(+5.03%) |
May 06, 2022 | 41.05 | 41.13 | 39.59 | 40.33 | 265,640 | -0.95(-2.30%) |
May 05, 2022 | 40.65 | 41.47 | 39.68 | 41.28 | 326,945 | -0.17(-0.41%) |
May 04, 2022 | 41.13 | 41.76 | 40.57 | 41.45 | 171,785 | +0.61(+1.49%) |
May 03, 2022 | 41.20 | 41.46 | 40.41 | 40.84 | 124,809 | -0.48(-1.16%) |
May 02, 2022 | 41.57 | 42.24 | 40.56 | 41.32 | 132,010 | -0.06(-0.14%) |
Apr 29, 2022 | 41.73 | 41.94 | 41.14 | 41.38 | 190,801 | -0.52(-1.24%) |
Apr 28, 2022 | 41.87 | 42.17 | 41.34 | 41.90 | 128,682 | +0.19(+0.46%) |
Apr 27, 2022 | 41.60 | 42.36 | 41.31 | 41.71 | 137,913 | +0.08(+0.19%) |
Apr 26, 2022 | 42.42 | 42.88 | 41.62 | 41.63 | 160,415 | -1.26(-2.94%) |
Apr 25, 2022 | 41.51 | 42.94 | 40.80 | 42.89 | 142,423 | +1.10(+2.63%) |
Apr 22, 2022 | 42.19 | 42.78 | 41.70 | 41.79 | 142,680 | -0.42(-1.00%) |
Apr 21, 2022 | 42.81 | 43.25 | 42.13 | 42.21 | 107,583 | -0.28(-0.66%) |
Apr 20, 2022 | 42.90 | 43.69 | 42.37 | 42.49 | 129,900 | -0.02(-0.05%) |
Apr 19, 2022 | 41.73 | 42.60 | 41.73 | 42.51 | 124,044 | +0.76(+1.82%) |
Apr 18, 2022 | 42.25 | 42.71 | 41.55 | 41.75 | 127,267 | -0.73(-1.72%) |
Apr 14, 2022 | 42.22 | 43.21 | 42.22 | 42.48 | 140,539 | +0.59(+1.41%) |
Apr 13, 2022 | 42.25 | 42.44 | 41.45 | 41.89 | 138,230 | -0.20(-0.48%) |
Apr 12, 2022 | 41.43 | 42.61 | 41.40 | 42.09 | 136,405 | +0.91(+2.21%) |
Apr 11, 2022 | 40.89 | 41.82 | 40.89 | 41.18 | 118,156 | -0.02(-0.05%) |
Apr 08, 2022 | 41.93 | 42.15 | 41.17 | 41.20 | 146,081 | -0.66(-1.58%) |
Apr 07, 2022 | 41.64 | 42.13 | 41.13 | 41.86 | 188,378 | +0.35(+0.84%) |
Apr 06, 2022 | 41.11 | 42.11 | 40.93 | 41.51 | 185,273 | +0.11(+0.27%) |
Apr 05, 2022 | 42.19 | 42.32 | 41.37 | 41.40 | 163,027 | -0.68(-1.62%) |
Apr 04, 2022 | 41.67 | 42.15 | 41.03 | 42.08 | 117,571 | +0.42(+1.01%) |
Apr 01, 2022 | 40.88 | 41.77 | 40.22 | 41.66 | 145,253 | +0.88(+2.16%) |
Mar 31, 2022 | 41.65 | 42.48 | 40.73 | 40.78 | 141,346 | -0.98(-2.35%) |
Mar 30, 2022 | 42.25 | 42.39 | 41.39 | 41.76 | 111,378 | -0.52(-1.23%) |
Mar 29, 2022 | 41.45 | 42.51 | 41.45 | 42.28 | 186,861 | +1.07(+2.60%) |
Mar 28, 2022 | 41.64 | 41.64 | 40.74 | 41.21 | 143,313 | -0.34(-0.82%) |
Mar 25, 2022 | 41.51 | 42.11 | 41.24 | 41.55 | 120,695 | +0.10(+0.24%) |
Mar 24, 2022 | 41.46 | 42.70 | 40.66 | 41.45 | 129,262 | -0.05(-0.12%) |
Mar 23, 2022 | 42.18 | 42.33 | 41.36 | 41.50 | 87,076 | -0.94(-2.21%) |
Mar 22, 2022 | 42.94 | 44.53 | 42.09 | 42.44 | 111,555 | -0.36(-0.84%) |
Mar 21, 2022 | 43.54 | 44.12 | 42.62 | 42.80 | 141,159 | -0.78(-1.79%) |
Mar 18, 2022 | 42.88 | 43.64 | 42.14 | 43.58 | 576,004 | +0.70(+1.63%) |
Mar 17, 2022 | 41.45 | 43.00 | 41.41 | 42.88 | 145,326 | +1.00(+2.39%) |
Mar 16, 2022 | 41.56 | 41.93 | 41.15 | 41.88 | 191,262 | +0.53(+1.28%) |
Mar 15, 2022 | 40.88 | 41.38 | 40.60 | 41.35 | 133,202 | +0.79(+1.95%) |
Mar 14, 2022 | 40.38 | 40.92 | 39.84 | 40.56 | 133,928 | +0.36(+0.90%) |
Mar 11, 2022 | 41.24 | 41.24 | 39.95 | 40.20 | 152,340 | -0.75(-1.83%) |
Mar 10, 2022 | 41.19 | 41.60 | 40.39 | 40.95 | 143,839 | -0.87(-2.08%) |
Mar 09, 2022 | 42.00 | 42.52 | 41.70 | 41.82 | 142,627 | +0.39(+0.94%) |
Mar 08, 2022 | 43.29 | 43.29 | 41.30 | 41.43 | 146,213 | -1.81(-4.19%) |
Mar 07, 2022 | 43.22 | 43.81 | 42.73 | 43.24 | 147,144 | -0.13(-0.30%) |
Mar 04, 2022 | 42.91 | 43.43 | 42.50 | 43.37 | 133,609 | +0.13(+0.30%) |
Mar 03, 2022 | 43.86 | 44.00 | 42.80 | 43.24 | 538,736 | -0.49(-1.12%) |
Mar 02, 2022 | 42.95 | 43.81 | 42.95 | 43.73 | 98,252 | +1.05(+2.46%) |