Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.68 | 39.68 | 38.75 | 38.93 | 3,884 | -0.65(-1.63%) |
May 27, 2022 | 39.70 | 39.72 | 39.58 | 39.58 | 3,511 | -0.02(-0.04%) |
May 26, 2022 | 39.47 | 39.65 | 39.24 | 39.60 | 9,822 | -0.15(-0.39%) |
May 25, 2022 | 39.60 | 39.75 | 39.15 | 39.75 | 5,140 | -0.55(-1.36%) |
May 24, 2022 | 39.88 | 40.38 | 39.88 | 40.30 | 8,306 | +0.62(+1.56%) |
May 23, 2022 | 39.45 | 39.82 | 39.45 | 39.68 | 4,556 | +0.37(+0.94%) |
May 20, 2022 | 39.40 | 39.40 | 39.00 | 39.31 | 1,608 | +0.09(+0.23%) |
May 19, 2022 | 38.94 | 39.45 | 38.94 | 39.22 | 8,701 | +1.16(+3.05%) |
May 18, 2022 | 37.91 | 38.38 | 37.81 | 38.06 | 12,404 | +0.03(+0.08%) |
May 17, 2022 | 38.72 | 38.72 | 37.99 | 38.03 | 6,066 | -0.51(-1.33%) |
May 16, 2022 | 37.51 | 38.54 | 37.51 | 38.54 | 4,430 | +0.79(+2.10%) |
May 13, 2022 | 37.62 | 38.06 | 37.43 | 37.75 | 8,600 | -0.69(-1.81%) |
May 12, 2022 | 39.67 | 39.67 | 38.31 | 38.44 | 12,152 | -1.34(-3.37%) |
May 11, 2022 | 39.42 | 39.84 | 39.42 | 39.78 | 7,175 | +0.99(+2.55%) |
May 10, 2022 | 40.07 | 40.07 | 38.79 | 38.79 | 10,380 | -0.97(-2.44%) |
May 09, 2022 | 39.88 | 40.36 | 39.75 | 39.76 | 21,912 | -1.30(-3.17%) |
May 06, 2022 | 40.89 | 41.31 | 40.89 | 41.06 | 8,745 | +0.21(+0.51%) |
May 05, 2022 | 41.19 | 41.19 | 40.62 | 40.85 | 12,352 | -0.30(-0.73%) |
May 04, 2022 | 40.50 | 41.40 | 40.31 | 41.15 | 14,185 | +0.78(+1.93%) |
May 03, 2022 | 40.32 | 40.94 | 40.31 | 40.37 | 6,418 | +0.14(+0.34%) |
May 02, 2022 | 40.07 | 40.51 | 39.56 | 40.23 | 32,997 | -1.34(-3.22%) |
Apr 29, 2022 | 42.12 | 42.43 | 41.57 | 41.57 | 27,791 | -0.12(-0.28%) |
Apr 28, 2022 | 41.06 | 41.71 | 41.06 | 41.69 | 4,794 | +0.47(+1.14%) |
Apr 27, 2022 | 41.42 | 41.46 | 41.13 | 41.22 | 8,933 | -0.69(-1.64%) |
Apr 26, 2022 | 41.85 | 42.25 | 41.84 | 41.91 | 34,981 | +0.15(+0.36%) |
Apr 25, 2022 | 41.90 | 41.93 | 41.48 | 41.76 | 67,213 | -1.60(-3.69%) |
Apr 22, 2022 | 43.55 | 43.97 | 43.24 | 43.36 | 18,091 | -0.85(-1.92%) |
Apr 21, 2022 | 43.93 | 44.22 | 43.71 | 44.21 | 9,493 | -0.35(-0.78%) |
Apr 20, 2022 | 43.81 | 44.56 | 43.81 | 44.56 | 4,674 | +0.48(+1.10%) |
Apr 19, 2022 | 44.91 | 44.91 | 43.94 | 44.08 | 6,644 | -1.48(-3.24%) |
Apr 18, 2022 | 46.13 | 46.41 | 45.49 | 45.55 | 17,235 | +0.30(+0.67%) |
Apr 14, 2022 | 45.23 | 45.34 | 44.82 | 45.25 | 9,745 | -0.35(-0.77%) |
Apr 13, 2022 | 45.61 | 45.82 | 45.46 | 45.60 | 26,857 | +0.51(+1.13%) |
Apr 12, 2022 | 45.12 | 45.45 | 44.81 | 45.09 | 14,414 | +0.67(+1.50%) |
Apr 11, 2022 | 44.92 | 44.95 | 43.78 | 44.42 | 35,491 | +0.46(+1.05%) |
Apr 08, 2022 | 43.16 | 44.20 | 43.16 | 43.96 | 20,318 | +0.45(+1.03%) |
Apr 07, 2022 | 43.24 | 43.66 | 43.24 | 43.51 | 12,527 | +0.41(+0.96%) |
Apr 06, 2022 | 43.22 | 43.33 | 43.05 | 43.10 | 4,438 | +0.14(+0.32%) |
Apr 05, 2022 | 43.54 | 44.04 | 42.95 | 42.96 | 11,066 | -0.51(-1.17%) |
Apr 04, 2022 | 43.43 | 43.98 | 43.11 | 43.47 | 6,595 | +0.22(+0.50%) |
Apr 01, 2022 | 43.02 | 43.92 | 42.66 | 43.25 | 6,335 | -0.56(-1.28%) |
Mar 31, 2022 | 43.94 | 44.64 | 43.19 | 43.81 | 5,868 | +0.11(+0.26%) |
Mar 30, 2022 | 43.45 | 43.88 | 43.45 | 43.70 | 6,546 | +0.58(+1.35%) |
Mar 29, 2022 | 41.85 | 43.13 | 41.82 | 43.12 | 12,632 | +0.17(+0.39%) |
Mar 28, 2022 | 43.58 | 43.95 | 42.87 | 42.95 | 7,917 | -1.56(-3.51%) |
Mar 25, 2022 | 44.22 | 44.84 | 44.14 | 44.52 | 29,035 | -0.41(-0.92%) |
Mar 24, 2022 | 44.80 | 45.14 | 44.40 | 44.93 | 15,473 | +0.59(+1.33%) |
Mar 23, 2022 | 43.46 | 44.34 | 43.40 | 44.34 | 16,608 | +1.16(+2.69%) |
Mar 22, 2022 | 43.49 | 43.49 | 42.75 | 43.18 | 7,235 | -0.63(-1.43%) |
Mar 21, 2022 | 42.99 | 43.94 | 42.99 | 43.80 | 13,032 | +0.80(+1.87%) |
Mar 18, 2022 | 43.58 | 43.74 | 42.98 | 43.00 | 12,310 | -0.77(-1.76%) |
Mar 17, 2022 | 43.89 | 44.48 | 43.73 | 43.77 | 23,461 | +0.36(+0.83%) |
Mar 16, 2022 | 42.90 | 43.45 | 42.08 | 43.41 | 29,404 | +0.46(+1.07%) |
Mar 15, 2022 | 43.09 | 43.69 | 42.54 | 42.95 | 40,543 | -1.68(-3.76%) |
Mar 14, 2022 | 45.00 | 45.06 | 44.46 | 44.63 | 84,370 | -1.45(-3.15%) |
Mar 11, 2022 | 45.77 | 46.28 | 45.21 | 46.08 | 38,654 | -0.69(-1.48%) |
Mar 10, 2022 | 47.70 | 47.70 | 46.04 | 46.77 | 60,136 | +0.46(+1.00%) |
Mar 09, 2022 | 52.43 | 52.51 | 45.83 | 46.31 | 371,570 | -15.18(-24.69%) |
Mar 08, 2022 | 58.60 | 62.61 | 58.60 | 61.49 | 136,135 | +3.49(+6.02%) |
Mar 07, 2022 | 54.64 | 58.00 | 53.00 | 58.00 | 197,816 | +6.00(+11.54%) |
Mar 04, 2022 | 45.44 | 53.49 | 45.10 | 52.00 | 427,281 | +7.91(+17.93%) |
Mar 03, 2022 | 43.71 | 44.50 | 43.40 | 44.09 | 19,722 | +0.40(+0.91%) |
Mar 02, 2022 | 43.82 | 44.12 | 43.08 | 43.70 | 17,413 | -0.59(-1.34%) |