Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.72 | 41.76 | 40.43 | 41.41 | 315,413 | -0.19(-0.46%) |
May 27, 2022 | 42.05 | 42.95 | 41.35 | 41.60 | 227,169 | -0.01(-0.02%) |
May 26, 2022 | 40.58 | 42.50 | 40.58 | 41.61 | 277,738 | +1.67(+4.18%) |
May 25, 2022 | 37.26 | 40.72 | 37.26 | 39.94 | 548,906 | +2.24(+5.94%) |
May 24, 2022 | 38.45 | 38.45 | 36.78 | 37.70 | 552,810 | -1.39(-3.56%) |
May 23, 2022 | 40.96 | 41.23 | 38.94 | 39.09 | 335,493 | -1.51(-3.72%) |
May 20, 2022 | 40.79 | 40.79 | 39.26 | 40.60 | 573,511 | +0.26(+0.64%) |
May 19, 2022 | 40.42 | 41.41 | 38.56 | 40.34 | 445,057 | -0.70(-1.71%) |
May 18, 2022 | 42.60 | 42.69 | 39.91 | 41.04 | 666,805 | -2.99(-6.79%) |
May 17, 2022 | 42.91 | 44.19 | 42.13 | 44.03 | 319,537 | +2.16(+5.16%) |
May 16, 2022 | 43.02 | 43.52 | 41.65 | 41.87 | 418,001 | -1.52(-3.50%) |
May 13, 2022 | 43.68 | 44.50 | 43.05 | 43.39 | 339,045 | +0.14(+0.32%) |
May 12, 2022 | 41.81 | 44.01 | 41.70 | 43.25 | 484,916 | +0.83(+1.96%) |
May 11, 2022 | 44.50 | 44.50 | 42.10 | 42.42 | 388,615 | -2.06(-4.63%) |
May 10, 2022 | 45.49 | 45.84 | 42.75 | 44.48 | 550,038 | -0.02(-0.04%) |
May 09, 2022 | 42.37 | 45.32 | 42.20 | 44.50 | 596,100 | +0.91(+2.09%) |
May 06, 2022 | 43.35 | 44.82 | 42.25 | 43.59 | 580,612 | -0.16(-0.37%) |
May 05, 2022 | 43.48 | 44.43 | 42.60 | 43.75 | 749,880 | -0.80(-1.80%) |
May 04, 2022 | 43.30 | 44.78 | 42.05 | 44.55 | 1,082,541 | +1.07(+2.46%) |
May 03, 2022 | 41.61 | 43.80 | 41.30 | 43.48 | 509,951 | +1.91(+4.59%) |
May 02, 2022 | 41.08 | 41.75 | 40.11 | 41.57 | 641,359 | +0.65(+1.59%) |
Apr 29, 2022 | 40.00 | 43.20 | 39.98 | 40.92 | 1,021,420 | +1.16(+2.92%) |
Apr 28, 2022 | 39.08 | 40.62 | 36.84 | 39.76 | 777,842 | +3.52(+9.71%) |
Apr 27, 2022 | 36.27 | 36.87 | 35.60 | 36.24 | 672,089 | +0.12(+0.33%) |
Apr 26, 2022 | 38.54 | 38.54 | 36.01 | 36.12 | 549,312 | -1.92(-5.05%) |
Apr 25, 2022 | 37.92 | 38.73 | 36.81 | 38.04 | 747,877 | -0.53(-1.37%) |
Apr 22, 2022 | 40.20 | 40.28 | 38.40 | 38.57 | 387,341 | -1.81(-4.48%) |
Apr 21, 2022 | 42.94 | 43.19 | 39.86 | 40.38 | 530,520 | -1.67(-3.97%) |
Apr 20, 2022 | 42.45 | 42.96 | 41.89 | 42.05 | 461,477 | -0.36(-0.85%) |
Apr 19, 2022 | 40.32 | 42.64 | 40.32 | 42.41 | 573,308 | +1.63(+4.00%) |
Apr 18, 2022 | 40.00 | 41.48 | 39.73 | 40.78 | 475,481 | +0.56(+1.39%) |
Apr 14, 2022 | 40.75 | 41.41 | 40.12 | 40.22 | 555,314 | -0.37(-0.91%) |
Apr 13, 2022 | 40.37 | 41.02 | 39.81 | 40.59 | 333,125 | +0.22(+0.54%) |
Apr 12, 2022 | 40.27 | 41.90 | 39.98 | 40.37 | 477,055 | +0.86(+2.18%) |
Apr 11, 2022 | 38.64 | 41.05 | 38.62 | 39.51 | 389,779 | +0.47(+1.20%) |
Apr 08, 2022 | 38.38 | 39.69 | 37.79 | 39.04 | 455,804 | +0.76(+1.99%) |
Apr 07, 2022 | 38.04 | 38.62 | 37.27 | 38.28 | 440,611 | +0.07(+0.18%) |
Apr 06, 2022 | 39.01 | 39.55 | 37.77 | 38.21 | 610,478 | -1.48(-3.73%) |
Apr 05, 2022 | 40.54 | 40.85 | 39.19 | 39.69 | 467,097 | -0.22(-0.55%) |
Apr 04, 2022 | 38.80 | 40.21 | 38.02 | 39.91 | 485,641 | +1.01(+2.60%) |
Apr 01, 2022 | 40.80 | 41.16 | 38.56 | 38.90 | 776,920 | -1.36(-3.38%) |
Mar 31, 2022 | 42.30 | 42.30 | 40.06 | 40.26 | 470,907 | -2.00(-4.73%) |
Mar 30, 2022 | 44.12 | 44.73 | 42.15 | 42.26 | 211,467 | -2.48(-5.54%) |
Mar 29, 2022 | 43.42 | 45.06 | 43.35 | 44.74 | 553,511 | +2.15(+5.05%) |
Mar 28, 2022 | 42.53 | 42.68 | 41.70 | 42.59 | 265,057 | -0.06(-0.14%) |
Mar 25, 2022 | 43.70 | 43.70 | 42.26 | 42.65 | 272,120 | -0.97(-2.22%) |
Mar 24, 2022 | 44.00 | 44.05 | 42.98 | 43.62 | 329,252 | -0.39(-0.89%) |
Mar 23, 2022 | 46.50 | 46.50 | 43.92 | 44.01 | 289,211 | -2.80(-5.98%) |
Mar 22, 2022 | 45.59 | 47.36 | 45.05 | 46.81 | 381,646 | +1.32(+2.90%) |
Mar 21, 2022 | 45.62 | 46.57 | 44.94 | 45.49 | 313,007 | -0.46(-1.00%) |
Mar 18, 2022 | 45.59 | 46.28 | 44.94 | 45.95 | 1,032,291 | +0.39(+0.86%) |
Mar 17, 2022 | 45.26 | 45.98 | 44.65 | 45.56 | 261,778 | -0.24(-0.52%) |
Mar 16, 2022 | 45.44 | 46.95 | 44.31 | 45.80 | 263,991 | +0.97(+2.16%) |
Mar 15, 2022 | 43.44 | 44.97 | 43.24 | 44.83 | 322,822 | +1.59(+3.68%) |
Mar 14, 2022 | 43.00 | 44.92 | 42.78 | 43.24 | 337,596 | +0.14(+0.32%) |
Mar 11, 2022 | 44.55 | 44.55 | 43.04 | 43.10 | 252,744 | -0.77(-1.76%) |
Mar 10, 2022 | 43.34 | 44.02 | 42.62 | 43.87 | 227,739 | -0.42(-0.95%) |
Mar 09, 2022 | 43.41 | 45.28 | 43.21 | 44.29 | 301,568 | +2.01(+4.75%) |
Mar 08, 2022 | 41.80 | 43.97 | 41.38 | 42.28 | 352,618 | +0.50(+1.20%) |
Mar 07, 2022 | 45.09 | 45.64 | 41.63 | 41.78 | 378,139 | -3.47(-7.67%) |
Mar 04, 2022 | 46.83 | 47.00 | 45.05 | 45.25 | 296,703 | -1.92(-4.07%) |
Mar 03, 2022 | 47.82 | 48.38 | 45.77 | 47.17 | 230,076 | -0.30(-0.63%) |
Mar 02, 2022 | 45.92 | 48.67 | 45.90 | 47.47 | 340,578 | +1.70(+3.71%) |