Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.66 | 42.66 | 41.44 | 42.44 | 463,801 | +4.29(+11.25%) |
May 27, 2022 | 37.75 | 38.28 | 37.75 | 38.15 | 446,083 | +0.98(+2.64%) |
May 26, 2022 | 36.74 | 37.55 | 36.74 | 37.17 | 61,241 | +0.34(+0.92%) |
May 25, 2022 | 36.74 | 36.96 | 36.60 | 36.83 | 56,980 | -0.21(-0.57%) |
May 24, 2022 | 37.14 | 37.20 | 36.50 | 37.04 | 77,741 | -0.05(-0.13%) |
May 23, 2022 | 36.97 | 37.49 | 36.90 | 37.09 | 81,441 | +1.12(+3.11%) |
May 20, 2022 | 37.44 | 37.44 | 35.60 | 35.97 | 251,661 | -0.13(-0.36%) |
May 19, 2022 | 35.68 | 36.51 | 35.36 | 36.10 | 249,465 | -0.34(-0.93%) |
May 18, 2022 | 37.35 | 37.35 | 36.28 | 36.44 | 51,257 | -1.06(-2.83%) |
May 17, 2022 | 37.49 | 37.64 | 37.26 | 37.50 | 99,544 | +0.84(+2.29%) |
May 16, 2022 | 36.59 | 36.90 | 36.41 | 36.66 | 70,816 | -0.24(-0.65%) |
May 13, 2022 | 36.45 | 37.31 | 36.42 | 36.90 | 71,689 | +0.27(+0.74%) |
May 12, 2022 | 36.26 | 36.83 | 36.22 | 36.63 | 77,149 | -0.04(-0.11%) |
May 11, 2022 | 37.00 | 38.02 | 36.67 | 36.67 | 92,164 | -0.87(-2.31%) |
May 10, 2022 | 38.14 | 38.14 | 37.25 | 37.54 | 100,973 | +0.26(+0.69%) |
May 09, 2022 | 37.42 | 37.93 | 37.01 | 37.28 | 72,250 | -1.18(-3.07%) |
May 06, 2022 | 38.12 | 38.70 | 37.97 | 38.46 | 92,808 | -2.03(-5.01%) |
May 05, 2022 | 40.98 | 41.24 | 40.08 | 40.49 | 54,816 | -0.77(-1.87%) |
May 04, 2022 | 40.40 | 41.48 | 40.29 | 41.26 | 48,698 | +0.86(+2.13%) |
May 03, 2022 | 40.29 | 40.67 | 40.22 | 40.40 | 58,383 | -0.50(-1.22%) |
May 02, 2022 | 41.21 | 41.29 | 40.14 | 40.90 | 68,981 | -0.86(-2.06%) |
Apr 29, 2022 | 42.06 | 42.35 | 41.76 | 41.76 | 32,566 | -0.12(-0.29%) |
Apr 28, 2022 | 41.84 | 42.07 | 41.41 | 41.88 | 54,840 | +0.60(+1.45%) |
Apr 27, 2022 | 40.77 | 41.60 | 40.77 | 41.28 | 58,790 | +0.63(+1.55%) |
Apr 26, 2022 | 41.82 | 41.82 | 40.51 | 40.65 | 85,921 | -0.90(-2.15%) |
Apr 25, 2022 | 41.03 | 41.57 | 40.94 | 41.55 | 38,669 | -0.24(-0.59%) |
Apr 22, 2022 | 42.02 | 42.02 | 41.69 | 41.79 | 25,532 | -0.30(-0.71%) |
Apr 21, 2022 | 43.02 | 43.02 | 42.09 | 42.09 | 29,058 | -0.21(-0.50%) |
Apr 20, 2022 | 42.43 | 42.69 | 42.18 | 42.30 | 61,579 | +0.23(+0.55%) |
Apr 19, 2022 | 41.59 | 42.07 | 41.47 | 42.07 | 45,293 | -0.05(-0.12%) |
Apr 18, 2022 | 42.59 | 43.00 | 42.05 | 42.12 | 52,507 | -0.54(-1.26%) |
Apr 14, 2022 | 42.74 | 42.97 | 42.51 | 42.66 | 29,133 | -0.22(-0.52%) |
Apr 13, 2022 | 42.19 | 42.99 | 42.19 | 42.88 | 48,718 | +0.09(+0.20%) |
Apr 12, 2022 | 43.10 | 43.37 | 42.64 | 42.80 | 70,531 | -0.71(-1.64%) |
Apr 11, 2022 | 43.62 | 43.76 | 43.37 | 43.51 | 63,491 | -0.31(-0.71%) |
Apr 08, 2022 | 43.78 | 44.22 | 43.74 | 43.82 | 39,911 | -0.79(-1.77%) |
Apr 07, 2022 | 44.46 | 44.80 | 44.25 | 44.61 | 44,785 | +1.04(+2.39%) |
Apr 06, 2022 | 43.86 | 43.86 | 43.35 | 43.57 | 32,758 | -0.83(-1.87%) |
Apr 05, 2022 | 44.71 | 44.80 | 44.35 | 44.40 | 33,534 | -0.21(-0.47%) |
Apr 04, 2022 | 44.33 | 44.94 | 44.33 | 44.61 | 37,369 | -0.30(-0.67%) |
Apr 01, 2022 | 44.94 | 45.05 | 44.49 | 44.91 | 22,050 | +0.08(+0.18%) |
Mar 31, 2022 | 45.31 | 45.62 | 44.83 | 44.83 | 27,214 | -0.50(-1.10%) |
Mar 30, 2022 | 45.04 | 45.64 | 45.04 | 45.33 | 30,027 | -0.17(-0.37%) |
Mar 29, 2022 | 45.49 | 46.02 | 45.07 | 45.50 | 46,044 | +1.64(+3.74%) |
Mar 28, 2022 | 43.73 | 44.07 | 43.45 | 43.86 | 38,417 | +0.22(+0.50%) |
Mar 25, 2022 | 44.35 | 44.35 | 43.49 | 43.64 | 31,028 | -0.81(-1.82%) |
Mar 24, 2022 | 44.06 | 44.57 | 44.06 | 44.45 | 21,827 | +0.61(+1.39%) |
Mar 23, 2022 | 43.74 | 43.98 | 43.50 | 43.84 | 33,952 | -0.42(-0.95%) |
Mar 22, 2022 | 44.14 | 44.44 | 43.99 | 44.26 | 84,045 | -0.03(-0.07%) |
Mar 21, 2022 | 44.93 | 44.93 | 44.12 | 44.29 | 64,638 | -1.37(-3.00%) |
Mar 18, 2022 | 44.28 | 45.68 | 44.26 | 45.66 | 37,248 | +0.74(+1.65%) |
Mar 17, 2022 | 44.55 | 45.24 | 44.52 | 44.92 | 34,244 | +0.86(+1.95%) |
Mar 16, 2022 | 43.32 | 44.10 | 43.32 | 44.06 | 38,415 | +1.46(+3.43%) |
Mar 15, 2022 | 42.47 | 42.60 | 42.14 | 42.60 | 94,455 | +0.66(+1.57%) |
Mar 14, 2022 | 41.91 | 42.55 | 41.91 | 41.94 | 104,201 | +1.32(+3.25%) |
Mar 11, 2022 | 41.42 | 41.43 | 40.56 | 40.62 | 42,847 | -0.79(-1.91%) |
Mar 10, 2022 | 41.93 | 42.18 | 41.16 | 41.41 | 61,797 | -1.45(-3.38%) |
Mar 09, 2022 | 41.41 | 43.16 | 41.26 | 42.86 | 104,194 | +2.86(+7.15%) |
Mar 08, 2022 | 40.34 | 41.22 | 39.11 | 40.00 | 117,885 | -2.69(-6.29%) |
Mar 07, 2022 | 44.05 | 44.07 | 42.31 | 42.69 | 76,840 | -1.38(-3.14%) |
Mar 04, 2022 | 44.12 | 44.21 | 43.66 | 44.07 | 80,539 | -0.90(-1.99%) |
Mar 03, 2022 | 45.68 | 45.88 | 44.93 | 44.97 | 60,264 | -0.65(-1.44%) |
Mar 02, 2022 | 44.72 | 45.62 | 44.72 | 45.62 | 41,123 | -0.39(-0.85%) |