Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.40 | 48.58 | 45.51 | 45.98 | 1,962,031 | -2.32(-4.80%) |
May 27, 2022 | 46.77 | 48.34 | 46.37 | 48.30 | 983,474 | +1.70(+3.65%) |
May 26, 2022 | 46.61 | 47.06 | 45.73 | 46.60 | 1,304,313 | +0.31(+0.67%) |
May 25, 2022 | 44.80 | 46.50 | 44.70 | 46.29 | 1,383,249 | +1.47(+3.28%) |
May 24, 2022 | 44.06 | 45.16 | 43.75 | 44.82 | 826,668 | +0.49(+1.11%) |
May 23, 2022 | 44.95 | 45.16 | 44.01 | 44.33 | 707,131 | +0.01(+0.02%) |
May 20, 2022 | 44.36 | 45.07 | 42.83 | 44.32 | 964,747 | +0.48(+1.09%) |
May 19, 2022 | 42.69 | 43.97 | 42.58 | 43.84 | 909,519 | +0.84(+1.95%) |
May 18, 2022 | 43.64 | 44.50 | 42.85 | 43.00 | 1,300,951 | -1.46(-3.28%) |
May 17, 2022 | 42.27 | 44.46 | 41.90 | 44.46 | 1,515,846 | +2.77(+6.64%) |
May 16, 2022 | 40.78 | 42.35 | 40.48 | 41.69 | 1,320,866 | +1.27(+3.14%) |
May 13, 2022 | 39.73 | 40.58 | 39.40 | 40.42 | 1,101,626 | +1.38(+3.53%) |
May 12, 2022 | 38.16 | 39.58 | 38.16 | 39.04 | 1,009,118 | +0.46(+1.19%) |
May 11, 2022 | 38.56 | 39.40 | 36.95 | 38.58 | 1,495,895 | +0.38(+0.99%) |
May 10, 2022 | 38.26 | 39.29 | 37.15 | 38.20 | 1,163,197 | +0.85(+2.28%) |
May 09, 2022 | 38.59 | 39.73 | 37.16 | 37.35 | 1,400,173 | -1.89(-4.82%) |
May 06, 2022 | 39.87 | 40.03 | 39.04 | 39.24 | 1,177,856 | -1.05(-2.61%) |
May 05, 2022 | 41.04 | 41.41 | 39.71 | 40.29 | 1,006,477 | -1.12(-2.70%) |
May 04, 2022 | 41.01 | 41.50 | 39.94 | 41.41 | 1,174,117 | +0.47(+1.15%) |
May 03, 2022 | 40.92 | 41.16 | 40.40 | 40.94 | 752,262 | +0.09(+0.22%) |
May 02, 2022 | 40.25 | 41.34 | 39.83 | 40.85 | 1,165,663 | +0.95(+2.38%) |
Apr 29, 2022 | 41.36 | 41.79 | 39.66 | 39.90 | 1,346,481 | -1.60(-3.86%) |
Apr 28, 2022 | 42.45 | 42.52 | 41.20 | 41.50 | 1,037,474 | -0.49(-1.17%) |
Apr 27, 2022 | 43.01 | 43.53 | 41.86 | 41.99 | 913,565 | -0.99(-2.30%) |
Apr 26, 2022 | 44.51 | 44.74 | 42.78 | 42.98 | 992,114 | -1.63(-3.65%) |
Apr 25, 2022 | 43.55 | 44.70 | 43.05 | 44.61 | 730,968 | +1.08(+2.48%) |
Apr 22, 2022 | 43.27 | 44.30 | 43.24 | 43.53 | 913,592 | -0.04(-0.09%) |
Apr 21, 2022 | 43.51 | 44.10 | 43.24 | 43.57 | 1,270,024 | +0.26(+0.60%) |
Apr 20, 2022 | 42.60 | 43.67 | 42.18 | 43.31 | 664,165 | +0.80(+1.88%) |
Apr 19, 2022 | 41.98 | 43.16 | 41.87 | 42.51 | 744,790 | +0.77(+1.84%) |
Apr 18, 2022 | 42.02 | 42.35 | 41.53 | 41.74 | 790,809 | -0.53(-1.25%) |
Apr 14, 2022 | 41.69 | 43.62 | 41.69 | 42.27 | 1,168,755 | +0.81(+1.95%) |
Apr 13, 2022 | 41.74 | 42.24 | 40.96 | 41.46 | 1,503,766 | -0.16(-0.38%) |
Apr 12, 2022 | 41.69 | 42.79 | 41.31 | 41.62 | 764,607 | +0.24(+0.58%) |
Apr 11, 2022 | 41.62 | 42.24 | 41.27 | 41.38 | 538,586 | -0.55(-1.31%) |
Apr 08, 2022 | 41.53 | 42.30 | 41.25 | 41.93 | 731,707 | +0.06(+0.14%) |
Apr 07, 2022 | 42.19 | 42.56 | 41.81 | 41.87 | 610,081 | -0.44(-1.04%) |
Apr 06, 2022 | 41.38 | 42.48 | 41.07 | 42.31 | 989,507 | +0.85(+2.05%) |
Apr 05, 2022 | 41.95 | 42.50 | 41.35 | 41.46 | 724,827 | -0.37(-0.88%) |
Apr 04, 2022 | 41.78 | 42.24 | 41.23 | 41.83 | 899,496 | +0.22(+0.53%) |
Apr 01, 2022 | 40.00 | 41.76 | 39.99 | 41.61 | 1,121,191 | +1.73(+4.34%) |
Mar 31, 2022 | 40.28 | 40.79 | 39.85 | 39.88 | 836,164 | -0.34(-0.85%) |
Mar 30, 2022 | 40.35 | 41.06 | 39.79 | 40.22 | 792,321 | -0.10(-0.25%) |
Mar 29, 2022 | 39.58 | 40.51 | 38.96 | 40.32 | 1,254,855 | +1.15(+2.94%) |
Mar 28, 2022 | 37.89 | 39.19 | 37.89 | 39.17 | 756,143 | +1.09(+2.86%) |
Mar 25, 2022 | 39.38 | 39.38 | 37.94 | 38.08 | 940,878 | -0.64(-1.65%) |
Mar 24, 2022 | 37.86 | 38.77 | 37.11 | 38.72 | 969,896 | +1.11(+2.95%) |
Mar 23, 2022 | 37.22 | 37.76 | 36.74 | 37.61 | 727,925 | -0.02(-0.05%) |
Mar 22, 2022 | 37.20 | 37.72 | 36.98 | 37.63 | 990,119 | +0.43(+1.16%) |
Mar 21, 2022 | 37.34 | 37.56 | 36.87 | 37.20 | 744,513 | -0.11(-0.29%) |
Mar 18, 2022 | 37.00 | 37.72 | 36.61 | 37.31 | 1,970,069 | +0.53(+1.44%) |
Mar 17, 2022 | 36.39 | 36.81 | 35.47 | 36.78 | 1,040,431 | +0.71(+1.97%) |
Mar 16, 2022 | 35.96 | 36.19 | 34.71 | 36.07 | 860,178 | +0.71(+2.01%) |
Mar 15, 2022 | 35.52 | 35.61 | 34.56 | 35.36 | 442,562 | +0.79(+2.29%) |
Mar 14, 2022 | 34.81 | 35.69 | 34.00 | 34.57 | 893,452 | -0.15(-0.43%) |
Mar 11, 2022 | 36.17 | 36.47 | 34.62 | 34.72 | 642,353 | -1.15(-3.21%) |
Mar 10, 2022 | 35.17 | 35.95 | 35.87 | 613,295 | +0.15(+0.42%) | |
Mar 09, 2022 | 34.85 | 36.26 | 34.53 | 35.72 | 1,006,073 | +1.45(+4.23%) |
Mar 08, 2022 | 34.54 | 35.24 | 33.92 | 34.27 | 718,286 | -0.48(-1.38%) |
Mar 07, 2022 | 35.09 | 35.49 | 34.58 | 34.75 | 627,669 | -0.36(-1.03%) |
Mar 04, 2022 | 35.44 | 36.00 | 34.90 | 35.11 | 586,550 | -0.51(-1.43%) |
Mar 03, 2022 | 36.23 | 36.23 | 35.18 | 35.62 | 529,728 | -0.38(-1.06%) |
Mar 02, 2022 | 35.86 | 36.38 | 35.22 | 36.00 | 526,540 | +0.37(+1.04%) |