Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.71 | 46.44 | 45.05 | 46.01 | 784,669 | +0.16(+0.35%) |
May 27, 2022 | 45.13 | 45.87 | 45.13 | 45.85 | 680,065 | +0.66(+1.47%) |
May 26, 2022 | 44.10 | 45.39 | 44.07 | 45.18 | 538,456 | +1.33(+3.03%) |
May 25, 2022 | 43.57 | 44.03 | 42.95 | 43.85 | 1,160,525 | +0.75(+1.74%) |
May 24, 2022 | 43.54 | 43.89 | 42.22 | 43.10 | 969,411 | -0.80(-1.82%) |
May 23, 2022 | 44.19 | 45.17 | 43.60 | 43.90 | 750,282 | -0.07(-0.15%) |
May 20, 2022 | 44.60 | 44.74 | 43.10 | 43.97 | 1,400,611 | -0.25(-0.56%) |
May 19, 2022 | 44.21 | 44.90 | 44.03 | 44.22 | 645,081 | -0.47(-1.06%) |
May 18, 2022 | 45.77 | 45.91 | 44.52 | 44.69 | 745,930 | -1.31(-2.85%) |
May 17, 2022 | 45.38 | 46.29 | 45.30 | 46.00 | 1,241,337 | +1.23(+2.74%) |
May 16, 2022 | 44.49 | 45.26 | 43.98 | 44.78 | 471,066 | +0.24(+0.53%) |
May 13, 2022 | 43.63 | 44.84 | 42.87 | 44.54 | 631,883 | +1.41(+3.26%) |
May 12, 2022 | 43.38 | 43.70 | 42.43 | 43.13 | 757,164 | -0.29(-0.68%) |
May 11, 2022 | 44.27 | 45.10 | 43.26 | 43.43 | 820,721 | -0.76(-1.72%) |
May 10, 2022 | 44.80 | 45.03 | 43.69 | 44.19 | 1,060,762 | -0.28(-0.64%) |
May 09, 2022 | 44.06 | 45.79 | 43.96 | 44.47 | 1,351,496 | -0.18(-0.40%) |
May 06, 2022 | 44.76 | 45.33 | 43.93 | 44.65 | 1,323,484 | -0.08(-0.17%) |
May 05, 2022 | 44.22 | 44.92 | 43.86 | 44.73 | 1,418,945 | +0.29(+0.66%) |
May 04, 2022 | 43.00 | 44.49 | 42.64 | 44.43 | 1,210,735 | +1.63(+3.82%) |
May 03, 2022 | 42.15 | 43.37 | 41.82 | 42.80 | 1,560,170 | +0.93(+2.22%) |
May 02, 2022 | 41.45 | 41.92 | 40.78 | 41.87 | 1,192,551 | +0.41(+0.98%) |
Apr 29, 2022 | 41.19 | 43.22 | 41.19 | 41.46 | 1,393,664 | -0.15(-0.37%) |
Apr 28, 2022 | 39.28 | 41.98 | 38.28 | 41.61 | 2,156,579 | +4.46(+12.01%) |
Apr 27, 2022 | 37.03 | 37.71 | 36.50 | 37.15 | 766,323 | +0.14(+0.39%) |
Apr 26, 2022 | 37.34 | 37.80 | 36.95 | 37.01 | 752,964 | -0.66(-1.74%) |
Apr 25, 2022 | 36.88 | 37.75 | 36.05 | 37.66 | 668,439 | +0.49(+1.33%) |
Apr 22, 2022 | 37.69 | 37.72 | 37.03 | 37.17 | 405,203 | -0.63(-1.66%) |
Apr 21, 2022 | 37.91 | 38.49 | 37.73 | 37.80 | 537,587 | +0.27(+0.71%) |
Apr 20, 2022 | 36.83 | 37.62 | 36.80 | 37.53 | 487,369 | +1.09(+3.00%) |
Apr 19, 2022 | 35.89 | 36.45 | 35.85 | 36.44 | 412,773 | +0.62(+1.72%) |
Apr 18, 2022 | 35.36 | 35.96 | 35.22 | 35.82 | 408,824 | +0.56(+1.59%) |
Apr 14, 2022 | 35.53 | 35.90 | 35.24 | 35.26 | 410,202 | -0.25(-0.70%) |
Apr 13, 2022 | 34.81 | 35.66 | 34.81 | 35.51 | 455,617 | +0.65(+1.85%) |
Apr 12, 2022 | 35.60 | 35.96 | 34.81 | 34.86 | 533,743 | -0.39(-1.10%) |
Apr 11, 2022 | 35.08 | 35.97 | 34.99 | 35.25 | 466,716 | +0.00(+0.00%) |
Apr 08, 2022 | 35.55 | 35.70 | 35.00 | 35.25 | 653,036 | -0.55(-1.54%) |
Apr 07, 2022 | 36.31 | 36.48 | 35.22 | 35.80 | 828,433 | -0.38(-1.05%) |
Apr 06, 2022 | 37.13 | 37.18 | 36.10 | 36.18 | 1,038,616 | -1.16(-3.10%) |
Apr 05, 2022 | 37.92 | 38.15 | 37.25 | 37.34 | 836,891 | -0.92(-2.41%) |
Apr 04, 2022 | 37.87 | 38.29 | 37.42 | 38.26 | 699,963 | +0.39(+1.03%) |
Apr 01, 2022 | 38.76 | 38.87 | 37.41 | 37.87 | 604,061 | -0.67(-1.75%) |
Mar 31, 2022 | 39.62 | 39.62 | 38.54 | 38.55 | 532,628 | -1.07(-2.71%) |
Mar 30, 2022 | 40.11 | 40.25 | 39.41 | 39.62 | 544,287 | -0.71(-1.77%) |
Mar 29, 2022 | 40.12 | 40.73 | 40.00 | 40.33 | 434,754 | +0.30(+0.76%) |
Mar 28, 2022 | 40.93 | 40.93 | 39.61 | 40.03 | 510,559 | -0.75(-1.84%) |
Mar 25, 2022 | 40.47 | 41.03 | 40.32 | 40.78 | 378,709 | +0.30(+0.75%) |
Mar 24, 2022 | 40.14 | 40.56 | 39.70 | 40.47 | 399,357 | +0.67(+1.69%) |
Mar 23, 2022 | 40.68 | 40.69 | 39.73 | 39.80 | 585,928 | -1.09(-2.67%) |
Mar 22, 2022 | 41.11 | 41.44 | 40.67 | 40.89 | 591,937 | +0.02(+0.05%) |
Mar 21, 2022 | 41.27 | 41.68 | 40.71 | 40.87 | 606,382 | -0.26(-0.62%) |
Mar 18, 2022 | 40.74 | 41.33 | 40.36 | 41.13 | 925,258 | -0.06(-0.14%) |
Mar 17, 2022 | 40.61 | 41.36 | 40.37 | 41.19 | 876,533 | +0.23(+0.56%) |
Mar 16, 2022 | 40.71 | 41.50 | 40.05 | 40.96 | 814,239 | +0.58(+1.43%) |
Mar 15, 2022 | 39.73 | 40.45 | 39.47 | 40.38 | 754,596 | +0.75(+1.89%) |
Mar 14, 2022 | 39.03 | 39.80 | 39.00 | 39.63 | 864,255 | +0.89(+2.30%) |
Mar 11, 2022 | 38.34 | 39.03 | 38.04 | 38.74 | 652,643 | +0.72(+1.90%) |
Mar 10, 2022 | 37.18 | 38.02 | 36.97 | 38.01 | 450,210 | +0.19(+0.50%) |
Mar 09, 2022 | 37.37 | 37.98 | 37.34 | 37.82 | 422,591 | +1.23(+3.35%) |
Mar 08, 2022 | 36.98 | 37.60 | 36.42 | 36.60 | 819,022 | -0.16(-0.44%) |
Mar 07, 2022 | 38.80 | 38.85 | 36.66 | 36.76 | 694,971 | -2.27(-5.82%) |
Mar 04, 2022 | 39.40 | 39.40 | 38.59 | 39.03 | 613,692 | -0.78(-1.96%) |
Mar 03, 2022 | 40.64 | 40.75 | 39.48 | 39.81 | 616,050 | -0.71(-1.76%) |
Mar 02, 2022 | 38.70 | 40.72 | 38.62 | 40.52 | 689,289 | +1.91(+4.94%) |