Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.72 | 46.45 | 45.07 | 46.03 | 784,380 | +0.16(+0.35%) |
May 27, 2022 | 45.14 | 45.88 | 45.14 | 45.87 | 679,814 | +0.66(+1.47%) |
May 26, 2022 | 44.12 | 45.41 | 44.09 | 45.20 | 538,257 | +1.33(+3.03%) |
May 25, 2022 | 43.59 | 44.05 | 42.97 | 43.87 | 1,160,097 | +0.75(+1.74%) |
May 24, 2022 | 43.56 | 43.91 | 42.24 | 43.12 | 969,053 | -0.80(-1.82%) |
May 23, 2022 | 44.20 | 45.19 | 43.61 | 43.92 | 750,005 | -0.07(-0.15%) |
May 20, 2022 | 44.62 | 44.76 | 43.12 | 43.98 | 1,400,094 | -0.25(-0.56%) |
May 19, 2022 | 44.22 | 44.92 | 44.04 | 44.23 | 644,843 | -0.47(-1.06%) |
May 18, 2022 | 45.79 | 45.92 | 44.54 | 44.71 | 745,654 | -1.31(-2.85%) |
May 17, 2022 | 45.40 | 46.31 | 45.31 | 46.02 | 1,240,879 | +1.23(+2.74%) |
May 16, 2022 | 44.51 | 45.28 | 43.99 | 44.79 | 470,892 | +0.24(+0.53%) |
May 13, 2022 | 43.64 | 44.86 | 42.88 | 44.55 | 631,649 | +1.41(+3.26%) |
May 12, 2022 | 43.40 | 43.72 | 42.45 | 43.15 | 756,885 | -0.29(-0.68%) |
May 11, 2022 | 44.29 | 45.12 | 43.27 | 43.44 | 820,418 | -0.76(-1.72%) |
May 10, 2022 | 44.82 | 45.05 | 43.71 | 44.20 | 1,060,371 | -0.29(-0.64%) |
May 09, 2022 | 44.08 | 45.81 | 43.98 | 44.49 | 1,350,997 | -0.18(-0.40%) |
May 06, 2022 | 44.77 | 45.34 | 43.95 | 44.67 | 1,322,995 | -0.08(-0.17%) |
May 05, 2022 | 44.23 | 44.93 | 43.88 | 44.74 | 1,418,421 | +0.29(+0.66%) |
May 04, 2022 | 43.02 | 44.51 | 42.65 | 44.45 | 1,210,289 | +1.63(+3.82%) |
May 03, 2022 | 42.16 | 43.39 | 41.84 | 42.82 | 1,559,594 | +0.93(+2.22%) |
May 02, 2022 | 41.47 | 41.94 | 40.79 | 41.89 | 1,192,111 | +0.41(+0.98%) |
Apr 29, 2022 | 41.20 | 43.23 | 41.20 | 41.48 | 1,393,150 | -0.15(-0.37%) |
Apr 28, 2022 | 39.29 | 42.00 | 38.29 | 41.63 | 2,155,782 | +4.46(+12.01%) |
Apr 27, 2022 | 37.04 | 37.72 | 36.52 | 37.16 | 766,040 | +0.14(+0.38%) |
Apr 26, 2022 | 37.35 | 37.81 | 36.96 | 37.02 | 752,686 | -0.66(-1.74%) |
Apr 25, 2022 | 36.90 | 37.76 | 36.06 | 37.68 | 668,192 | +0.49(+1.33%) |
Apr 22, 2022 | 37.71 | 37.73 | 37.04 | 37.18 | 405,053 | -0.63(-1.66%) |
Apr 21, 2022 | 37.92 | 38.50 | 37.74 | 37.81 | 537,389 | +0.27(+0.71%) |
Apr 20, 2022 | 36.84 | 37.64 | 36.81 | 37.54 | 487,189 | +1.09(+3.00%) |
Apr 19, 2022 | 35.90 | 36.46 | 35.86 | 36.45 | 412,621 | +0.62(+1.72%) |
Apr 18, 2022 | 35.38 | 35.98 | 35.24 | 35.83 | 408,673 | +0.56(+1.59%) |
Apr 14, 2022 | 35.54 | 35.91 | 35.25 | 35.27 | 410,050 | -0.25(-0.70%) |
Apr 13, 2022 | 34.83 | 35.67 | 34.83 | 35.52 | 455,448 | +0.65(+1.85%) |
Apr 12, 2022 | 35.62 | 35.98 | 34.82 | 34.87 | 533,546 | -0.39(-1.10%) |
Apr 11, 2022 | 35.09 | 35.99 | 35.01 | 35.26 | 466,543 | +0.00(+0.00%) |
Apr 08, 2022 | 35.57 | 35.71 | 35.02 | 35.26 | 652,795 | -0.55(-1.54%) |
Apr 07, 2022 | 36.33 | 36.49 | 35.24 | 35.81 | 828,127 | -0.38(-1.05%) |
Apr 06, 2022 | 37.14 | 37.19 | 36.11 | 36.19 | 1,038,233 | -1.16(-3.10%) |
Apr 05, 2022 | 37.93 | 38.16 | 37.27 | 37.35 | 836,582 | -0.92(-2.41%) |
Apr 04, 2022 | 37.89 | 38.30 | 37.43 | 38.28 | 699,705 | +0.39(+1.03%) |
Apr 01, 2022 | 38.77 | 38.88 | 37.42 | 37.89 | 603,838 | -0.67(-1.75%) |
Mar 31, 2022 | 39.63 | 39.63 | 38.55 | 38.56 | 532,431 | -1.07(-2.71%) |
Mar 30, 2022 | 40.13 | 40.27 | 39.42 | 39.63 | 544,086 | -0.71(-1.77%) |
Mar 29, 2022 | 40.14 | 40.75 | 40.01 | 40.35 | 434,594 | +0.30(+0.76%) |
Mar 28, 2022 | 40.94 | 40.94 | 39.62 | 40.04 | 510,371 | -0.75(-1.84%) |
Mar 25, 2022 | 40.49 | 41.05 | 40.34 | 40.79 | 378,569 | +0.30(+0.75%) |
Mar 24, 2022 | 40.16 | 40.57 | 39.72 | 40.49 | 399,209 | +0.67(+1.69%) |
Mar 23, 2022 | 40.70 | 40.71 | 39.75 | 39.81 | 585,711 | -1.09(-2.67%) |
Mar 22, 2022 | 41.13 | 41.46 | 40.69 | 40.91 | 591,719 | +0.02(+0.05%) |
Mar 21, 2022 | 41.29 | 41.70 | 40.73 | 40.89 | 606,158 | -0.26(-0.62%) |
Mar 18, 2022 | 40.75 | 41.34 | 40.38 | 41.14 | 924,916 | -0.06(-0.14%) |
Mar 17, 2022 | 40.62 | 41.37 | 40.39 | 41.20 | 876,210 | +0.23(+0.56%) |
Mar 16, 2022 | 40.73 | 41.52 | 40.06 | 40.97 | 813,939 | +0.58(+1.43%) |
Mar 15, 2022 | 39.75 | 40.47 | 39.48 | 40.39 | 754,317 | +0.75(+1.89%) |
Mar 14, 2022 | 39.04 | 39.81 | 39.02 | 39.64 | 863,936 | +0.89(+2.30%) |
Mar 11, 2022 | 38.35 | 39.05 | 38.06 | 38.75 | 652,402 | +0.72(+1.90%) |
Mar 10, 2022 | 37.19 | 38.04 | 36.98 | 38.03 | 450,044 | +0.19(+0.50%) |
Mar 09, 2022 | 37.38 | 37.99 | 37.35 | 37.84 | 422,435 | +1.23(+3.35%) |
Mar 08, 2022 | 36.99 | 37.61 | 36.43 | 36.61 | 818,720 | -0.16(-0.44%) |
Mar 07, 2022 | 38.82 | 38.87 | 36.67 | 36.77 | 694,714 | -2.27(-5.82%) |
Mar 04, 2022 | 39.42 | 39.42 | 38.61 | 39.04 | 613,465 | -0.78(-1.96%) |
Mar 03, 2022 | 40.65 | 40.76 | 39.49 | 39.82 | 615,823 | -0.71(-1.76%) |
Mar 02, 2022 | 38.71 | 40.74 | 38.64 | 40.54 | 689,035 | +1.91(+4.94%) |