Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.78 | 41.58 | 40.32 | 41.19 | 449,615 | -0.03(-0.07%) |
May 27, 2022 | 40.35 | 41.23 | 40.29 | 41.22 | 150,269 | +0.95(+2.36%) |
May 26, 2022 | 39.51 | 40.35 | 39.15 | 40.27 | 234,902 | +1.23(+3.15%) |
May 25, 2022 | 38.13 | 39.31 | 37.81 | 39.04 | 236,973 | +0.87(+2.28%) |
May 24, 2022 | 38.35 | 38.59 | 37.11 | 38.17 | 214,904 | -0.53(-1.36%) |
May 23, 2022 | 37.39 | 39.06 | 37.30 | 38.70 | 303,637 | +2.08(+5.68%) |
May 20, 2022 | 37.31 | 37.56 | 35.69 | 36.62 | 232,593 | -0.14(-0.38%) |
May 19, 2022 | 37.15 | 37.73 | 36.65 | 36.75 | 316,171 | -1.01(-2.68%) |
May 18, 2022 | 38.52 | 38.99 | 37.23 | 37.76 | 258,360 | -1.57(-3.98%) |
May 17, 2022 | 39.06 | 39.53 | 38.68 | 39.33 | 160,646 | +1.25(+3.28%) |
May 16, 2022 | 38.81 | 38.85 | 37.72 | 38.08 | 262,524 | -0.99(-2.54%) |
May 13, 2022 | 39.11 | 39.67 | 38.51 | 39.07 | 192,472 | +0.56(+1.47%) |
May 12, 2022 | 38.00 | 38.75 | 37.50 | 38.51 | 269,308 | +0.28(+0.73%) |
May 11, 2022 | 38.43 | 39.63 | 37.95 | 38.23 | 201,538 | -0.11(-0.28%) |
May 10, 2022 | 39.85 | 41.33 | 37.47 | 38.34 | 342,520 | -0.81(-2.08%) |
May 09, 2022 | 39.96 | 40.88 | 38.90 | 39.15 | 306,953 | -1.53(-3.75%) |
May 06, 2022 | 41.71 | 41.71 | 40.20 | 40.68 | 236,678 | -1.10(-2.63%) |
May 05, 2022 | 43.11 | 43.27 | 41.36 | 41.78 | 225,312 | -1.94(-4.44%) |
May 04, 2022 | 42.74 | 43.93 | 41.57 | 43.72 | 307,173 | +1.14(+2.68%) |
May 03, 2022 | 42.82 | 43.59 | 42.26 | 42.58 | 405,496 | -0.37(-0.85%) |
May 02, 2022 | 43.55 | 44.27 | 41.74 | 42.95 | 391,728 | -0.31(-0.71%) |
Apr 29, 2022 | 44.80 | 45.39 | 42.87 | 43.25 | 352,540 | -2.25(-4.94%) |
Apr 28, 2022 | 45.39 | 45.77 | 44.26 | 45.50 | 223,068 | +0.96(+2.16%) |
Apr 27, 2022 | 44.74 | 45.25 | 44.23 | 44.54 | 226,222 | -0.35(-0.77%) |
Apr 26, 2022 | 46.13 | 46.47 | 44.87 | 44.89 | 219,077 | -2.08(-4.43%) |
Apr 25, 2022 | 45.86 | 46.99 | 45.02 | 46.97 | 159,335 | +0.42(+0.89%) |
Apr 22, 2022 | 47.65 | 48.14 | 46.19 | 46.55 | 193,688 | -1.09(-2.29%) |
Apr 21, 2022 | 49.73 | 49.73 | 47.30 | 47.64 | 180,504 | -1.43(-2.91%) |
Apr 20, 2022 | 49.99 | 50.12 | 48.77 | 49.07 | 235,979 | -0.43(-0.86%) |
Apr 19, 2022 | 47.77 | 49.69 | 47.61 | 49.50 | 175,613 | +2.13(+4.50%) |
Apr 18, 2022 | 47.47 | 47.97 | 46.91 | 47.37 | 185,344 | -0.38(-0.79%) |
Apr 14, 2022 | 49.25 | 49.61 | 47.61 | 47.74 | 252,842 | -1.41(-2.86%) |
Apr 13, 2022 | 48.06 | 49.27 | 47.80 | 49.15 | 171,516 | +0.76(+1.58%) |
Apr 12, 2022 | 48.91 | 49.24 | 47.65 | 48.39 | 360,250 | -0.16(-0.33%) |
Apr 11, 2022 | 49.31 | 50.17 | 48.52 | 48.55 | 231,947 | -0.71(-1.45%) |
Apr 08, 2022 | 49.69 | 50.16 | 48.76 | 49.26 | 248,474 | -0.12(-0.24%) |
Apr 07, 2022 | 51.49 | 51.86 | 49.25 | 49.38 | 335,703 | -2.22(-4.30%) |
Apr 06, 2022 | 52.95 | 52.95 | 51.26 | 51.60 | 213,317 | -1.72(-3.23%) |
Apr 05, 2022 | 53.28 | 54.15 | 52.10 | 53.32 | 212,184 | -0.15(-0.28%) |
Apr 04, 2022 | 54.17 | 54.17 | 53.14 | 53.47 | 112,153 | -0.67(-1.24%) |
Apr 01, 2022 | 54.87 | 55.02 | 53.81 | 54.14 | 184,279 | -0.28(-0.51%) |
Mar 31, 2022 | 55.46 | 55.91 | 54.07 | 54.42 | 221,786 | -1.20(-2.16%) |
Mar 30, 2022 | 56.57 | 56.93 | 54.82 | 55.62 | 335,554 | -1.08(-1.90%) |
Mar 29, 2022 | 55.91 | 57.05 | 55.50 | 56.70 | 290,807 | +1.71(+3.12%) |
Mar 28, 2022 | 54.59 | 55.04 | 53.80 | 54.99 | 270,097 | +0.20(+0.36%) |
Mar 25, 2022 | 53.27 | 54.82 | 53.27 | 54.79 | 148,653 | +1.71(+3.23%) |
Mar 24, 2022 | 53.13 | 53.46 | 52.25 | 53.07 | 136,165 | +0.25(+0.47%) |
Mar 23, 2022 | 54.88 | 54.98 | 52.67 | 52.83 | 247,294 | -2.36(-4.27%) |
Mar 22, 2022 | 54.75 | 55.84 | 54.65 | 55.19 | 408,797 | +1.03(+1.90%) |
Mar 21, 2022 | 55.82 | 55.88 | 53.56 | 54.15 | 358,832 | -1.30(-2.34%) |
Mar 18, 2022 | 54.47 | 55.47 | 52.88 | 55.45 | 1,201,541 | +0.42(+0.76%) |
Mar 17, 2022 | 53.57 | 55.04 | 52.38 | 55.04 | 367,861 | +1.19(+2.21%) |
Mar 16, 2022 | 52.34 | 54.00 | 51.49 | 53.85 | 269,550 | +2.37(+4.60%) |
Mar 15, 2022 | 52.44 | 52.92 | 50.82 | 51.48 | 395,377 | -0.47(-0.90%) |
Mar 14, 2022 | 51.61 | 53.13 | 51.14 | 51.94 | 237,156 | +1.16(+2.28%) |
Mar 11, 2022 | 50.99 | 51.53 | 50.52 | 50.79 | 258,715 | +0.42(+0.83%) |
Mar 10, 2022 | 50.07 | 51.03 | 49.68 | 50.37 | 330,316 | -0.57(-1.13%) |
Mar 09, 2022 | 50.24 | 52.62 | 49.56 | 50.94 | 493,425 | +2.00(+4.09%) |
Mar 08, 2022 | 49.57 | 50.50 | 48.39 | 48.94 | 394,626 | -0.30(-0.60%) |
Mar 07, 2022 | 53.53 | 53.54 | 49.15 | 49.24 | 481,892 | -4.85(-8.97%) |
Mar 04, 2022 | 54.88 | 55.40 | 52.92 | 54.09 | 307,716 | -1.48(-2.67%) |
Mar 03, 2022 | 55.94 | 56.51 | 55.25 | 55.57 | 243,356 | -0.15(-0.27%) |
Mar 02, 2022 | 53.59 | 55.93 | 53.59 | 55.72 | 259,673 | +2.82(+5.33%) |