Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.35 | 39.39 | 37.92 | 39.14 | 1,299,809 | +0.30(+0.78%) |
May 27, 2022 | 38.51 | 39.09 | 38.34 | 38.83 | 1,236,136 | +0.32(+0.83%) |
May 26, 2022 | 37.91 | 38.77 | 37.91 | 38.51 | 1,374,093 | +0.97(+2.59%) |
May 25, 2022 | 36.70 | 37.94 | 36.70 | 37.54 | 864,553 | +0.73(+1.99%) |
May 24, 2022 | 37.14 | 37.34 | 36.03 | 36.81 | 1,007,593 | -0.54(-1.45%) |
May 23, 2022 | 37.02 | 37.68 | 36.51 | 37.35 | 845,465 | +1.38(+3.83%) |
May 20, 2022 | 36.30 | 36.66 | 34.99 | 35.97 | 760,795 | -0.14(-0.38%) |
May 19, 2022 | 36.29 | 37.12 | 35.97 | 36.11 | 670,692 | -0.78(-2.11%) |
May 18, 2022 | 37.32 | 37.56 | 36.57 | 36.89 | 999,707 | -0.97(-2.57%) |
May 17, 2022 | 36.91 | 37.92 | 36.80 | 37.86 | 1,214,548 | +1.86(+5.17%) |
May 16, 2022 | 36.54 | 36.77 | 35.49 | 36.00 | 774,187 | -0.57(-1.56%) |
May 13, 2022 | 36.27 | 37.14 | 36.27 | 36.57 | 809,215 | +0.80(+2.23%) |
May 12, 2022 | 35.51 | 36.16 | 34.85 | 35.77 | 1,164,322 | -0.14(-0.38%) |
May 11, 2022 | 37.11 | 37.56 | 35.87 | 35.91 | 951,745 | -0.84(-2.27%) |
May 10, 2022 | 37.40 | 37.66 | 35.81 | 36.74 | 1,298,607 | -0.26(-0.69%) |
May 09, 2022 | 37.45 | 37.76 | 36.75 | 37.00 | 805,729 | -0.98(-2.59%) |
May 06, 2022 | 39.11 | 39.13 | 37.44 | 37.98 | 1,114,732 | -1.28(-3.27%) |
May 05, 2022 | 39.84 | 39.89 | 38.42 | 39.26 | 753,828 | -1.22(-3.01%) |
May 04, 2022 | 39.01 | 40.51 | 38.76 | 40.48 | 874,094 | +1.39(+3.57%) |
May 03, 2022 | 38.86 | 39.42 | 38.32 | 39.09 | 566,931 | +0.46(+1.19%) |
May 02, 2022 | 38.52 | 38.66 | 37.54 | 38.63 | 1,085,880 | +0.51(+1.35%) |
Apr 29, 2022 | 39.57 | 39.91 | 38.00 | 38.12 | 1,117,754 | -1.61(-4.06%) |
Apr 28, 2022 | 40.09 | 40.15 | 38.79 | 39.73 | 1,031,910 | +0.84(+2.17%) |
Apr 27, 2022 | 38.70 | 39.51 | 38.30 | 38.89 | 1,280,534 | +0.19(+0.50%) |
Apr 26, 2022 | 39.71 | 40.20 | 38.59 | 38.70 | 1,478,232 | -1.83(-4.51%) |
Apr 25, 2022 | 40.26 | 40.73 | 38.88 | 40.52 | 1,386,871 | -0.18(-0.45%) |
Apr 22, 2022 | 42.52 | 42.52 | 40.65 | 40.71 | 1,471,782 | -1.53(-3.63%) |
Apr 21, 2022 | 44.45 | 44.60 | 41.87 | 42.24 | 1,304,573 | -1.61(-3.66%) |
Apr 20, 2022 | 44.09 | 44.59 | 43.84 | 43.84 | 1,189,733 | +0.17(+0.40%) |
Apr 19, 2022 | 42.18 | 43.96 | 42.15 | 43.67 | 949,475 | +1.87(+4.48%) |
Apr 18, 2022 | 41.46 | 42.05 | 41.42 | 41.80 | 589,557 | +0.05(+0.11%) |
Apr 14, 2022 | 42.21 | 42.66 | 41.68 | 41.75 | 829,718 | -0.41(-0.98%) |
Apr 13, 2022 | 40.65 | 42.34 | 40.52 | 42.16 | 1,078,865 | +1.08(+2.64%) |
Apr 12, 2022 | 41.62 | 42.27 | 40.82 | 41.08 | 621,112 | -0.51(-1.24%) |
Apr 11, 2022 | 41.49 | 42.59 | 41.41 | 41.60 | 672,454 | +0.10(+0.24%) |
Apr 08, 2022 | 41.38 | 41.91 | 40.80 | 41.49 | 846,777 | +0.37(+0.89%) |
Apr 07, 2022 | 42.02 | 42.02 | 40.49 | 41.13 | 987,649 | -0.70(-1.67%) |
Apr 06, 2022 | 42.76 | 42.88 | 41.43 | 41.82 | 1,298,014 | -1.12(-2.61%) |
Apr 05, 2022 | 43.50 | 43.91 | 42.71 | 42.94 | 1,211,107 | -0.92(-2.09%) |
Apr 04, 2022 | 44.05 | 44.22 | 43.18 | 43.86 | 801,422 | -0.44(-0.99%) |
Apr 01, 2022 | 45.62 | 46.09 | 44.10 | 44.30 | 1,377,506 | -0.66(-1.47%) |
Mar 31, 2022 | 46.03 | 46.64 | 44.95 | 44.96 | 1,007,706 | -1.22(-2.64%) |
Mar 30, 2022 | 46.96 | 47.17 | 45.61 | 46.18 | 1,162,279 | -0.81(-1.72%) |
Mar 29, 2022 | 47.55 | 47.92 | 46.70 | 46.99 | 855,016 | +0.31(+0.67%) |
Mar 28, 2022 | 47.10 | 47.10 | 46.15 | 46.68 | 992,810 | -0.78(-1.64%) |
Mar 25, 2022 | 45.98 | 47.48 | 45.91 | 47.46 | 888,152 | +1.50(+3.27%) |
Mar 24, 2022 | 45.72 | 46.03 | 45.16 | 45.95 | 664,385 | +0.66(+1.46%) |
Mar 23, 2022 | 46.26 | 46.41 | 45.19 | 45.29 | 647,314 | -1.45(-3.10%) |
Mar 22, 2022 | 46.27 | 47.08 | 46.20 | 46.74 | 611,787 | +1.08(+2.37%) |
Mar 21, 2022 | 46.93 | 46.95 | 45.08 | 45.66 | 668,063 | -0.27(-0.58%) |
Mar 18, 2022 | 45.72 | 46.31 | 44.49 | 45.93 | 3,375,790 | +0.18(+0.40%) |
Mar 17, 2022 | 45.16 | 45.76 | 44.69 | 45.74 | 900,311 | -0.32(-0.70%) |
Mar 16, 2022 | 44.91 | 46.27 | 44.86 | 46.06 | 1,285,324 | +2.01(+4.56%) |
Mar 15, 2022 | 44.06 | 44.36 | 42.99 | 44.05 | 1,132,007 | +0.30(+0.69%) |
Mar 14, 2022 | 44.18 | 44.77 | 43.41 | 43.75 | 824,098 | +0.48(+1.12%) |
Mar 11, 2022 | 43.71 | 44.30 | 43.18 | 43.27 | 1,046,927 | +0.02(+0.04%) |
Mar 10, 2022 | 43.00 | 43.79 | 42.78 | 43.25 | 700,859 | -0.40(-0.92%) |
Mar 09, 2022 | 43.51 | 44.19 | 43.26 | 43.65 | 935,529 | +1.87(+4.47%) |
Mar 08, 2022 | 41.55 | 43.14 | 40.70 | 41.79 | 2,125,398 | +0.93(+2.27%) |
Mar 07, 2022 | 43.63 | 43.95 | 40.64 | 40.86 | 2,846,934 | -3.11(-7.07%) |
Mar 04, 2022 | 45.36 | 45.36 | 43.38 | 43.96 | 1,660,495 | -2.73(-5.85%) |
Mar 03, 2022 | 47.23 | 47.42 | 46.34 | 46.70 | 814,321 | -0.47(-1.00%) |
Mar 02, 2022 | 45.66 | 47.58 | 45.66 | 47.17 | 975,304 | +2.04(+4.52%) |