Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.94 | 41.10 | 40.60 | 40.84 | 416,305 | -0.28(-0.69%) |
May 27, 2022 | 40.53 | 41.12 | 40.50 | 41.12 | 181,301 | +0.72(+1.79%) |
May 26, 2022 | 39.93 | 40.54 | 39.93 | 40.40 | 243,186 | +0.72(+1.83%) |
May 25, 2022 | 38.91 | 39.79 | 38.87 | 39.67 | 239,832 | +0.72(+1.86%) |
May 24, 2022 | 38.92 | 39.06 | 38.17 | 38.95 | 607,671 | -0.20(-0.52%) |
May 23, 2022 | 39.01 | 39.30 | 38.68 | 39.15 | 213,993 | +0.57(+1.48%) |
May 20, 2022 | 38.97 | 39.03 | 37.79 | 38.58 | 222,266 | -0.06(-0.15%) |
May 19, 2022 | 38.50 | 39.02 | 38.28 | 38.63 | 219,715 | -0.26(-0.68%) |
May 18, 2022 | 39.95 | 39.96 | 38.70 | 38.90 | 175,621 | -1.38(-3.43%) |
May 17, 2022 | 39.89 | 40.30 | 39.69 | 40.28 | 173,924 | +0.98(+2.48%) |
May 16, 2022 | 39.26 | 39.58 | 38.94 | 39.30 | 216,229 | -0.01(-0.02%) |
May 13, 2022 | 38.94 | 39.53 | 38.89 | 39.31 | 732,510 | +0.82(+2.12%) |
May 12, 2022 | 38.09 | 38.67 | 37.86 | 38.49 | 267,947 | +0.20(+0.51%) |
May 11, 2022 | 38.68 | 39.44 | 38.21 | 38.30 | 265,351 | -0.31(-0.80%) |
May 10, 2022 | 39.34 | 39.42 | 38.06 | 38.61 | 286,412 | -0.34(-0.87%) |
May 09, 2022 | 39.43 | 39.65 | 38.82 | 38.94 | 369,709 | -1.02(-2.56%) |
May 06, 2022 | 40.04 | 40.18 | 39.45 | 39.97 | 257,803 | -0.21(-0.51%) |
May 05, 2022 | 40.98 | 41.02 | 39.85 | 40.17 | 286,541 | -1.15(-2.77%) |
May 04, 2022 | 40.31 | 41.34 | 40.05 | 41.32 | 819,087 | +1.18(+2.95%) |
May 03, 2022 | 39.56 | 40.33 | 39.53 | 40.14 | 253,392 | +0.67(+1.69%) |
May 02, 2022 | 39.58 | 39.85 | 38.77 | 39.47 | 654,339 | +0.00(+0.00%) |
Apr 29, 2022 | 40.52 | 40.74 | 39.42 | 39.47 | 298,291 | -1.19(-2.93%) |
Apr 28, 2022 | 40.39 | 40.77 | 39.78 | 40.66 | 163,077 | +0.64(+1.60%) |
Apr 27, 2022 | 40.10 | 40.43 | 39.85 | 40.02 | 152,074 | +0.03(+0.07%) |
Apr 26, 2022 | 40.61 | 40.85 | 39.99 | 40.00 | 166,960 | -0.83(-2.02%) |
Apr 25, 2022 | 40.53 | 40.92 | 39.80 | 40.82 | 705,614 | -0.03(-0.08%) |
Apr 22, 2022 | 41.69 | 41.69 | 40.85 | 40.85 | 148,820 | -1.05(-2.51%) |
Apr 21, 2022 | 42.84 | 42.91 | 41.81 | 41.90 | 256,168 | -0.62(-1.45%) |
Apr 20, 2022 | 42.27 | 42.71 | 42.27 | 42.52 | 256,130 | +0.47(+1.11%) |
Apr 19, 2022 | 41.37 | 42.15 | 41.37 | 42.05 | 270,553 | +0.73(+1.77%) |
Apr 18, 2022 | 41.31 | 41.54 | 41.18 | 41.32 | 165,840 | +0.01(+0.02%) |
Apr 14, 2022 | 41.42 | 41.71 | 41.30 | 41.31 | 124,175 | -0.07(-0.16%) |
Apr 13, 2022 | 41.05 | 41.42 | 40.92 | 41.38 | 144,502 | +0.44(+1.08%) |
Apr 12, 2022 | 41.25 | 41.50 | 40.86 | 40.94 | 151,867 | -0.04(-0.09%) |
Apr 11, 2022 | 41.08 | 41.45 | 40.95 | 40.98 | 106,684 | -0.14(-0.34%) |
Apr 08, 2022 | 40.97 | 41.41 | 40.88 | 41.12 | 101,296 | +0.23(+0.55%) |
Apr 07, 2022 | 40.98 | 41.07 | 40.47 | 40.89 | 271,222 | -0.15(-0.37%) |
Apr 06, 2022 | 41.00 | 41.17 | 40.81 | 41.04 | 187,509 | -0.14(-0.34%) |
Apr 05, 2022 | 41.60 | 41.84 | 41.10 | 41.18 | 181,679 | -0.43(-1.04%) |
Apr 04, 2022 | 41.79 | 41.85 | 41.37 | 41.61 | 421,153 | -0.16(-0.38%) |
Apr 01, 2022 | 41.75 | 41.89 | 41.44 | 41.77 | 255,837 | +0.13(+0.32%) |
Mar 31, 2022 | 42.09 | 42.31 | 41.58 | 41.64 | 152,981 | -0.53(-1.27%) |
Mar 30, 2022 | 42.49 | 42.50 | 41.95 | 42.18 | 166,350 | -0.29(-0.68%) |
Mar 29, 2022 | 42.02 | 42.55 | 42.00 | 42.47 | 263,534 | +0.61(+1.46%) |
Mar 28, 2022 | 41.86 | 41.86 | 41.49 | 41.86 | 326,342 | -0.12(-0.29%) |
Mar 25, 2022 | 41.59 | 42.01 | 41.48 | 41.98 | 243,324 | +0.50(+1.21%) |
Mar 24, 2022 | 41.23 | 41.48 | 41.05 | 41.48 | 442,162 | +0.35(+0.84%) |
Mar 23, 2022 | 41.55 | 41.60 | 41.11 | 41.13 | 244,549 | -0.51(-1.24%) |
Mar 22, 2022 | 41.61 | 41.91 | 41.50 | 41.65 | 98,877 | +0.20(+0.47%) |
Mar 21, 2022 | 41.58 | 41.96 | 41.26 | 41.45 | 293,924 | -0.04(-0.09%) |
Mar 18, 2022 | 41.16 | 41.52 | 40.90 | 41.49 | 106,385 | +0.22(+0.54%) |
Mar 17, 2022 | 40.75 | 41.32 | 40.69 | 41.26 | 159,419 | +0.36(+0.89%) |
Mar 16, 2022 | 40.52 | 40.91 | 40.09 | 40.90 | 261,455 | +0.67(+1.67%) |
Mar 15, 2022 | 39.88 | 40.23 | 39.76 | 40.22 | 170,485 | +0.43(+1.08%) |
Mar 14, 2022 | 40.07 | 40.33 | 39.63 | 39.79 | 120,984 | -0.12(-0.30%) |
Mar 11, 2022 | 40.38 | 40.53 | 39.90 | 39.92 | 95,040 | -0.22(-0.56%) |
Mar 10, 2022 | 39.78 | 40.23 | 39.72 | 40.14 | 205,775 | +0.04(+0.09%) |
Mar 09, 2022 | 39.94 | 40.37 | 39.94 | 40.10 | 202,257 | +0.68(+1.73%) |
Mar 08, 2022 | 39.77 | 40.22 | 39.36 | 39.42 | 442,722 | -0.16(-0.40%) |
Mar 07, 2022 | 40.75 | 40.75 | 39.52 | 39.58 | 198,419 | -1.24(-3.05%) |
Mar 04, 2022 | 40.76 | 40.82 | 40.34 | 40.82 | 117,095 | -0.30(-0.73%) |
Mar 03, 2022 | 41.27 | 41.29 | 40.76 | 41.12 | 150,727 | +0.00(+0.00%) |
Mar 02, 2022 | 40.35 | 41.32 | 40.35 | 41.12 | 281,759 | +1.09(+2.73%) |