Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.93 | 41.48 | 40.93 | 41.06 | 22,576 | -1.19(-2.81%) |
May 27, 2022 | 42.00 | 42.25 | 41.93 | 42.25 | 9,509 | +0.32(+0.76%) |
May 26, 2022 | 41.43 | 41.93 | 41.43 | 41.93 | 23,281 | +0.04(+0.10%) |
May 25, 2022 | 41.47 | 41.90 | 41.47 | 41.89 | 23,057 | -1.05(-2.45%) |
May 24, 2022 | 42.90 | 43.13 | 42.65 | 42.94 | 18,242 | -0.79(-1.81%) |
May 23, 2022 | 43.64 | 43.73 | 43.51 | 43.73 | 11,055 | +1.21(+2.85%) |
May 20, 2022 | 42.76 | 42.76 | 42.20 | 42.52 | 9,697 | -0.03(-0.07%) |
May 19, 2022 | 43.05 | 43.06 | 42.55 | 42.55 | 9,975 | -0.17(-0.40%) |
May 18, 2022 | 42.87 | 43.09 | 42.23 | 42.72 | 8,489 | -0.16(-0.37%) |
May 17, 2022 | 43.10 | 43.19 | 42.74 | 42.88 | 35,604 | -0.40(-0.92%) |
May 16, 2022 | 43.51 | 43.51 | 42.94 | 43.28 | 16,288 | -0.44(-1.01%) |
May 13, 2022 | 43.72 | 43.72 | 42.69 | 43.72 | 14,113 | +1.73(+4.12%) |
May 12, 2022 | 41.91 | 42.26 | 41.74 | 41.99 | 19,351 | -0.24(-0.57%) |
May 11, 2022 | 42.37 | 42.95 | 42.17 | 42.23 | 35,258 | -0.47(-1.10%) |
May 10, 2022 | 43.94 | 44.41 | 41.80 | 42.70 | 75,231 | +1.37(+3.31%) |
May 09, 2022 | 41.61 | 42.07 | 41.18 | 41.33 | 78,806 | -1.82(-4.22%) |
May 06, 2022 | 43.34 | 43.47 | 42.65 | 43.15 | 58,069 | -0.45(-1.03%) |
May 05, 2022 | 44.02 | 44.02 | 43.29 | 43.60 | 28,480 | -0.11(-0.25%) |
May 04, 2022 | 43.79 | 44.36 | 43.44 | 43.71 | 40,539 | -0.25(-0.57%) |
May 03, 2022 | 44.32 | 44.33 | 43.17 | 43.96 | 49,750 | -0.20(-0.45%) |
May 02, 2022 | 44.69 | 44.69 | 42.79 | 44.16 | 25,242 | +0.68(+1.56%) |
Apr 29, 2022 | 43.09 | 44.29 | 43.09 | 43.48 | 16,450 | -0.06(-0.14%) |
Apr 28, 2022 | 43.36 | 43.71 | 43.17 | 43.54 | 39,924 | +0.94(+2.21%) |
Apr 27, 2022 | 42.95 | 43.22 | 42.60 | 42.60 | 22,762 | -0.57(-1.32%) |
Apr 26, 2022 | 44.31 | 44.31 | 43.17 | 43.17 | 40,375 | -0.54(-1.24%) |
Apr 25, 2022 | 43.20 | 43.99 | 43.20 | 43.71 | 24,947 | +0.01(+0.02%) |
Apr 22, 2022 | 44.11 | 44.11 | 43.35 | 43.70 | 23,495 | -0.98(-2.19%) |
Apr 21, 2022 | 44.91 | 45.39 | 44.50 | 44.68 | 13,416 | -0.02(-0.04%) |
Apr 20, 2022 | 44.90 | 45.14 | 44.69 | 44.70 | 41,933 | +0.24(+0.54%) |
Apr 19, 2022 | 44.23 | 44.46 | 44.10 | 44.46 | 37,757 | -0.56(-1.24%) |
Apr 18, 2022 | 46.39 | 46.39 | 44.87 | 45.02 | 15,748 | -0.83(-1.81%) |
Apr 14, 2022 | 45.75 | 46.04 | 45.50 | 45.85 | 29,234 | +0.00(+0.00%) |
Apr 13, 2022 | 46.30 | 46.30 | 45.31 | 45.85 | 26,530 | +1.02(+2.28%) |
Apr 12, 2022 | 45.31 | 45.77 | 44.68 | 44.83 | 28,524 | -1.57(-3.38%) |
Apr 11, 2022 | 46.99 | 47.06 | 46.36 | 46.40 | 30,967 | -1.79(-3.71%) |
Apr 08, 2022 | 47.89 | 48.23 | 47.80 | 48.19 | 29,486 | -0.49(-1.01%) |
Apr 07, 2022 | 48.67 | 49.03 | 48.30 | 48.68 | 23,047 | +0.63(+1.31%) |
Apr 06, 2022 | 47.60 | 48.06 | 47.30 | 48.05 | 19,164 | +0.63(+1.33%) |
Apr 05, 2022 | 47.28 | 47.88 | 47.28 | 47.42 | 30,607 | -0.31(-0.65%) |
Apr 04, 2022 | 46.92 | 47.81 | 46.80 | 47.73 | 18,465 | +0.94(+2.01%) |
Apr 01, 2022 | 46.80 | 47.17 | 46.59 | 46.79 | 6,376 | +0.30(+0.65%) |
Mar 31, 2022 | 46.44 | 46.78 | 46.27 | 46.49 | 10,747 | -0.84(-1.77%) |
Mar 30, 2022 | 47.57 | 47.97 | 47.24 | 47.33 | 16,022 | -0.32(-0.67%) |
Mar 29, 2022 | 48.76 | 48.76 | 47.61 | 47.65 | 18,564 | -0.58(-1.20%) |
Mar 28, 2022 | 47.47 | 48.23 | 47.47 | 48.23 | 13,047 | -0.86(-1.74%) |
Mar 25, 2022 | 48.59 | 49.30 | 48.59 | 49.09 | 10,493 | +0.13(+0.26%) |
Mar 24, 2022 | 48.20 | 49.19 | 48.20 | 48.96 | 9,338 | -0.35(-0.71%) |
Mar 23, 2022 | 49.30 | 49.64 | 49.10 | 49.31 | 9,221 | +0.28(+0.57%) |
Mar 22, 2022 | 48.56 | 49.03 | 48.55 | 49.03 | 15,565 | -0.43(-0.87%) |
Mar 21, 2022 | 49.98 | 49.98 | 49.10 | 49.46 | 10,525 | -0.04(-0.08%) |
Mar 18, 2022 | 49.20 | 49.57 | 48.93 | 49.50 | 18,978 | +0.30(+0.61%) |
Mar 17, 2022 | 49.02 | 49.23 | 48.98 | 49.20 | 8,699 | +0.56(+1.15%) |
Mar 16, 2022 | 48.60 | 48.73 | 48.13 | 48.64 | 19,112 | -0.03(-0.06%) |
Mar 15, 2022 | 48.86 | 48.86 | 48.46 | 48.67 | 47,836 | +1.27(+2.68%) |
Mar 14, 2022 | 48.23 | 48.43 | 47.32 | 47.40 | 20,918 | +0.71(+1.52%) |
Mar 11, 2022 | 47.87 | 47.87 | 46.66 | 46.69 | 22,752 | -0.80(-1.68%) |
Mar 10, 2022 | 48.92 | 48.92 | 47.00 | 47.49 | 21,248 | -0.55(-1.14%) |
Mar 09, 2022 | 47.50 | 48.12 | 47.50 | 48.04 | 22,216 | -0.46(-0.95%) |
Mar 08, 2022 | 47.49 | 48.77 | 47.49 | 48.50 | 42,934 | +0.36(+0.75%) |
Mar 07, 2022 | 48.68 | 48.87 | 48.14 | 48.14 | 28,213 | -1.24(-2.51%) |
Mar 04, 2022 | 49.99 | 49.99 | 49.26 | 49.38 | 11,005 | +0.28(+0.57%) |
Mar 03, 2022 | 49.64 | 49.65 | 49.10 | 49.10 | 31,962 | -0.59(-1.19%) |
Mar 02, 2022 | 49.17 | 49.89 | 49.17 | 49.69 | 37,598 | -0.31(-0.62%) |