Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.68 | 41.78 | 41.04 | 41.41 | 41,151 | -0.24(-0.57%) |
May 27, 2022 | 40.62 | 41.65 | 40.62 | 41.65 | 19,062 | +1.29(+3.20%) |
May 26, 2022 | 39.71 | 40.53 | 39.49 | 40.36 | 11,344 | +0.84(+2.11%) |
May 25, 2022 | 38.73 | 39.71 | 38.62 | 39.52 | 16,748 | +0.52(+1.33%) |
May 24, 2022 | 39.84 | 39.84 | 38.79 | 39.01 | 25,426 | -1.15(-2.87%) |
May 23, 2022 | 40.14 | 40.28 | 39.77 | 40.16 | 24,073 | +0.46(+1.15%) |
May 20, 2022 | 40.01 | 40.28 | 38.92 | 39.70 | 18,574 | +0.12(+0.30%) |
May 19, 2022 | 38.85 | 40.06 | 38.85 | 39.58 | 52,122 | +0.88(+2.29%) |
May 18, 2022 | 39.80 | 39.95 | 38.68 | 38.70 | 39,595 | -0.86(-2.16%) |
May 17, 2022 | 39.64 | 40.11 | 39.24 | 39.55 | 27,637 | +0.54(+1.38%) |
May 16, 2022 | 39.53 | 39.53 | 39.02 | 39.02 | 17,218 | -0.47(-1.19%) |
May 13, 2022 | 38.09 | 39.57 | 38.09 | 39.48 | 53,210 | +2.16(+5.78%) |
May 12, 2022 | 36.82 | 38.07 | 36.37 | 37.33 | 98,390 | +0.40(+1.08%) |
May 11, 2022 | 38.11 | 38.49 | 36.93 | 36.93 | 28,786 | -1.06(-2.80%) |
May 10, 2022 | 38.32 | 38.54 | 37.27 | 37.99 | 42,829 | -0.49(-1.27%) |
May 09, 2022 | 39.20 | 39.20 | 37.59 | 38.48 | 33,314 | -1.18(-2.98%) |
May 06, 2022 | 40.17 | 40.17 | 39.06 | 39.66 | 27,883 | -0.66(-1.63%) |
May 05, 2022 | 42.30 | 42.30 | 40.10 | 40.32 | 27,843 | -2.36(-5.52%) |
May 04, 2022 | 41.57 | 42.70 | 40.80 | 42.68 | 29,028 | +1.00(+2.41%) |
May 03, 2022 | 41.47 | 41.67 | 41.16 | 41.67 | 59,195 | +0.51(+1.23%) |
May 02, 2022 | 40.82 | 41.39 | 40.43 | 41.17 | 15,557 | +0.20(+0.49%) |
Apr 29, 2022 | 41.92 | 42.37 | 40.95 | 40.97 | 21,233 | -0.66(-1.58%) |
Apr 28, 2022 | 41.07 | 42.06 | 40.63 | 41.62 | 34,504 | +0.85(+2.07%) |
Apr 27, 2022 | 40.99 | 41.31 | 40.76 | 40.78 | 27,150 | -0.21(-0.51%) |
Apr 26, 2022 | 42.40 | 42.40 | 40.99 | 40.99 | 18,459 | -1.58(-3.71%) |
Apr 25, 2022 | 41.90 | 42.61 | 41.75 | 42.57 | 27,103 | +0.45(+1.06%) |
Apr 22, 2022 | 43.10 | 43.29 | 42.11 | 42.12 | 15,857 | -0.84(-1.94%) |
Apr 21, 2022 | 44.30 | 44.95 | 42.95 | 42.95 | 99,122 | -0.80(-1.82%) |
Apr 20, 2022 | 44.35 | 44.48 | 43.75 | 43.75 | 17,591 | -0.33(-0.74%) |
Apr 19, 2022 | 43.23 | 44.13 | 43.07 | 44.08 | 17,034 | +0.87(+2.00%) |
Apr 18, 2022 | 43.39 | 43.50 | 42.93 | 43.21 | 25,915 | -0.53(-1.20%) |
Apr 14, 2022 | 44.66 | 44.74 | 43.71 | 43.74 | 8,974 | -0.83(-1.87%) |
Apr 13, 2022 | 43.91 | 44.68 | 43.89 | 44.57 | 14,306 | +0.74(+1.69%) |
Apr 12, 2022 | 44.48 | 44.93 | 43.69 | 43.83 | 43,018 | -0.22(-0.50%) |
Apr 11, 2022 | 44.65 | 44.65 | 43.85 | 44.05 | 24,421 | -0.81(-1.80%) |
Apr 08, 2022 | 45.34 | 45.34 | 44.78 | 44.85 | 17,211 | -0.51(-1.12%) |
Apr 07, 2022 | 45.29 | 45.66 | 44.83 | 45.36 | 19,619 | -0.11(-0.24%) |
Apr 06, 2022 | 46.14 | 46.14 | 45.14 | 45.47 | 28,963 | -0.90(-1.95%) |
Apr 05, 2022 | 47.97 | 47.97 | 46.38 | 46.38 | 27,801 | -1.64(-3.41%) |
Apr 04, 2022 | 47.26 | 48.05 | 47.26 | 48.01 | 21,440 | +0.96(+2.04%) |
Apr 01, 2022 | 47.16 | 47.36 | 46.58 | 47.05 | 22,111 | +0.05(+0.11%) |
Mar 31, 2022 | 47.50 | 47.64 | 47.00 | 47.00 | 14,893 | -0.79(-1.64%) |
Mar 30, 2022 | 48.61 | 48.61 | 47.71 | 47.79 | 19,436 | -0.87(-1.78%) |
Mar 29, 2022 | 47.71 | 48.87 | 47.71 | 48.65 | 64,958 | +1.52(+3.23%) |
Mar 28, 2022 | 46.65 | 47.13 | 46.39 | 47.13 | 14,704 | +0.22(+0.46%) |
Mar 25, 2022 | 47.33 | 47.43 | 46.51 | 46.91 | 11,330 | -0.57(-1.20%) |
Mar 24, 2022 | 46.80 | 47.48 | 46.64 | 47.48 | 6,486 | +0.77(+1.64%) |
Mar 23, 2022 | 47.34 | 47.45 | 46.67 | 46.72 | 13,461 | -0.90(-1.90%) |
Mar 22, 2022 | 46.90 | 47.68 | 46.90 | 47.62 | 11,445 | +0.71(+1.50%) |
Mar 21, 2022 | 47.28 | 47.44 | 46.58 | 46.92 | 9,716 | -0.46(-0.97%) |
Mar 18, 2022 | 46.13 | 47.37 | 46.13 | 47.37 | 6,305 | +1.11(+2.41%) |
Mar 17, 2022 | 45.29 | 46.29 | 45.20 | 46.26 | 17,396 | +0.94(+2.08%) |
Mar 16, 2022 | 43.84 | 45.32 | 43.84 | 45.32 | 24,018 | +1.40(+3.19%) |
Mar 15, 2022 | 42.63 | 43.91 | 42.53 | 43.91 | 15,715 | +1.40(+3.30%) |
Mar 14, 2022 | 43.57 | 43.57 | 42.38 | 42.51 | 42,493 | -0.72(-1.66%) |
Mar 11, 2022 | 44.52 | 44.79 | 43.17 | 43.23 | 60,756 | -1.08(-2.45%) |
Mar 10, 2022 | 44.66 | 44.66 | 43.97 | 44.31 | 30,909 | -0.66(-1.46%) |
Mar 09, 2022 | 44.21 | 45.23 | 44.18 | 44.97 | 24,725 | +1.11(+2.54%) |
Mar 08, 2022 | 43.71 | 44.59 | 43.16 | 43.85 | 25,418 | +0.21(+0.48%) |
Mar 07, 2022 | 44.85 | 44.90 | 43.52 | 43.65 | 16,098 | -1.25(-2.79%) |
Mar 04, 2022 | 45.60 | 45.64 | 44.62 | 44.90 | 32,385 | -1.29(-2.80%) |
Mar 03, 2022 | 47.22 | 47.37 | 46.02 | 46.19 | 21,710 | -1.05(-2.23%) |
Mar 02, 2022 | 46.59 | 47.31 | 46.32 | 47.24 | 21,262 | +0.95(+2.06%) |