Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.42 | 39.46 | 38.00 | 39.21 | 1,297,394 | +0.30(+0.78%) |
May 27, 2022 | 38.58 | 39.16 | 38.41 | 38.91 | 1,233,839 | +0.32(+0.83%) |
May 26, 2022 | 37.98 | 38.84 | 37.98 | 38.58 | 1,371,540 | +0.97(+2.59%) |
May 25, 2022 | 36.77 | 38.01 | 36.77 | 37.61 | 862,946 | +0.74(+1.99%) |
May 24, 2022 | 37.21 | 37.41 | 36.09 | 36.87 | 1,005,721 | -0.54(-1.45%) |
May 23, 2022 | 37.09 | 37.75 | 36.58 | 37.42 | 843,894 | +1.38(+3.83%) |
May 20, 2022 | 36.37 | 36.73 | 35.05 | 36.04 | 759,381 | -0.14(-0.38%) |
May 19, 2022 | 36.36 | 37.19 | 36.04 | 36.18 | 669,446 | -0.78(-2.11%) |
May 18, 2022 | 37.39 | 37.63 | 36.63 | 36.96 | 997,850 | -0.97(-2.57%) |
May 17, 2022 | 36.97 | 37.99 | 36.86 | 37.93 | 1,212,292 | +1.87(+5.17%) |
May 16, 2022 | 36.61 | 36.84 | 35.56 | 36.06 | 772,749 | -0.57(-1.56%) |
May 13, 2022 | 36.34 | 37.20 | 36.34 | 36.63 | 807,712 | +0.80(+2.23%) |
May 12, 2022 | 35.58 | 36.23 | 34.92 | 35.84 | 1,162,159 | -0.14(-0.38%) |
May 11, 2022 | 37.18 | 37.63 | 35.94 | 35.97 | 949,977 | -0.84(-2.27%) |
May 10, 2022 | 37.47 | 37.73 | 35.88 | 36.81 | 1,296,194 | -0.26(-0.69%) |
May 09, 2022 | 37.52 | 37.83 | 36.82 | 37.07 | 804,232 | -0.98(-2.59%) |
May 06, 2022 | 39.18 | 39.20 | 37.51 | 38.05 | 1,112,661 | -1.29(-3.27%) |
May 05, 2022 | 39.92 | 39.97 | 38.49 | 39.34 | 752,427 | -1.22(-3.01%) |
May 04, 2022 | 39.08 | 40.59 | 38.83 | 40.56 | 872,469 | +1.40(+3.57%) |
May 03, 2022 | 38.93 | 39.49 | 38.39 | 39.16 | 565,878 | +0.46(+1.19%) |
May 02, 2022 | 38.59 | 38.73 | 37.61 | 38.70 | 1,083,862 | +0.51(+1.35%) |
Apr 29, 2022 | 39.64 | 39.98 | 38.07 | 38.19 | 1,115,677 | -1.62(-4.06%) |
Apr 28, 2022 | 40.16 | 40.22 | 38.86 | 39.81 | 1,029,993 | +0.85(+2.17%) |
Apr 27, 2022 | 38.77 | 39.59 | 38.37 | 38.96 | 1,278,155 | +0.19(+0.50%) |
Apr 26, 2022 | 39.79 | 40.28 | 38.66 | 38.77 | 1,475,485 | -1.83(-4.51%) |
Apr 25, 2022 | 40.33 | 40.81 | 38.95 | 40.60 | 1,384,294 | -0.18(-0.45%) |
Apr 22, 2022 | 42.60 | 42.60 | 40.73 | 40.78 | 1,469,048 | -1.54(-3.63%) |
Apr 21, 2022 | 44.53 | 44.68 | 41.95 | 42.32 | 1,302,149 | -1.61(-3.66%) |
Apr 20, 2022 | 44.17 | 44.67 | 43.92 | 43.92 | 1,187,522 | +0.17(+0.40%) |
Apr 19, 2022 | 42.26 | 44.04 | 42.23 | 43.75 | 947,711 | +1.88(+4.48%) |
Apr 18, 2022 | 41.53 | 42.13 | 41.50 | 41.87 | 588,462 | +0.05(+0.11%) |
Apr 14, 2022 | 42.29 | 42.74 | 41.76 | 41.83 | 828,177 | -0.41(-0.98%) |
Apr 13, 2022 | 40.73 | 42.42 | 40.60 | 42.24 | 1,076,861 | +1.08(+2.64%) |
Apr 12, 2022 | 41.70 | 42.35 | 40.89 | 41.16 | 619,958 | -0.51(-1.24%) |
Apr 11, 2022 | 41.57 | 42.67 | 41.49 | 41.67 | 671,205 | +0.10(+0.24%) |
Apr 08, 2022 | 41.46 | 41.99 | 40.87 | 41.57 | 845,204 | +0.37(+0.89%) |
Apr 07, 2022 | 42.10 | 42.10 | 40.57 | 41.20 | 985,813 | -0.70(-1.67%) |
Apr 06, 2022 | 42.84 | 42.96 | 41.51 | 41.90 | 1,295,602 | -1.12(-2.61%) |
Apr 05, 2022 | 43.58 | 43.99 | 42.79 | 43.02 | 1,208,856 | -0.92(-2.09%) |
Apr 04, 2022 | 44.13 | 44.30 | 43.26 | 43.94 | 799,933 | -0.44(-0.99%) |
Apr 01, 2022 | 45.71 | 46.18 | 44.18 | 44.38 | 1,374,946 | -0.66(-1.47%) |
Mar 31, 2022 | 46.11 | 46.73 | 45.04 | 45.05 | 1,005,834 | -1.22(-2.64%) |
Mar 30, 2022 | 47.05 | 47.25 | 45.70 | 46.27 | 1,160,119 | -0.81(-1.72%) |
Mar 29, 2022 | 47.64 | 48.01 | 46.78 | 47.08 | 853,427 | +0.31(+0.67%) |
Mar 28, 2022 | 47.19 | 47.19 | 46.23 | 46.77 | 990,965 | -0.78(-1.64%) |
Mar 25, 2022 | 46.07 | 47.57 | 45.99 | 47.55 | 886,502 | +1.51(+3.27%) |
Mar 24, 2022 | 45.81 | 46.12 | 45.24 | 46.04 | 663,151 | +0.66(+1.46%) |
Mar 23, 2022 | 46.34 | 46.50 | 45.28 | 45.38 | 646,111 | -1.45(-3.10%) |
Mar 22, 2022 | 46.35 | 47.17 | 46.29 | 46.83 | 610,650 | +1.08(+2.37%) |
Mar 21, 2022 | 47.01 | 47.04 | 45.17 | 45.75 | 666,822 | -0.27(-0.58%) |
Mar 18, 2022 | 45.81 | 46.40 | 44.57 | 46.01 | 3,369,517 | +0.18(+0.40%) |
Mar 17, 2022 | 45.25 | 45.85 | 44.77 | 45.83 | 898,638 | -0.32(-0.70%) |
Mar 16, 2022 | 44.99 | 46.36 | 44.95 | 46.15 | 1,282,935 | +2.01(+4.56%) |
Mar 15, 2022 | 44.15 | 44.45 | 43.07 | 44.14 | 1,129,904 | +0.30(+0.69%) |
Mar 14, 2022 | 44.26 | 44.86 | 43.49 | 43.84 | 822,567 | +0.48(+1.12%) |
Mar 11, 2022 | 43.79 | 44.38 | 43.26 | 43.35 | 1,044,982 | +0.02(+0.04%) |
Mar 10, 2022 | 43.08 | 43.87 | 42.86 | 43.33 | 699,557 | -0.40(-0.92%) |
Mar 09, 2022 | 43.59 | 44.27 | 43.34 | 43.73 | 933,791 | +1.87(+4.47%) |
Mar 08, 2022 | 41.63 | 43.22 | 40.78 | 41.86 | 2,121,449 | +0.93(+2.27%) |
Mar 07, 2022 | 43.71 | 44.04 | 40.71 | 40.93 | 2,841,644 | -3.11(-7.07%) |
Mar 04, 2022 | 45.44 | 45.44 | 43.46 | 44.05 | 1,657,410 | -2.74(-5.85%) |
Mar 03, 2022 | 47.31 | 47.50 | 46.43 | 46.78 | 812,808 | -0.47(-1.00%) |
Mar 02, 2022 | 45.74 | 47.67 | 45.74 | 47.26 | 973,492 | +2.04(+4.52%) |