Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.40 | 41.75 | 41.40 | 41.49 | 18,663 | -0.05(-0.13%) |
May 27, 2022 | 41.46 | 41.54 | 41.41 | 41.54 | 14,654 | +0.40(+0.96%) |
May 26, 2022 | 40.98 | 41.15 | 40.98 | 41.15 | 30,435 | +0.52(+1.27%) |
May 25, 2022 | 40.60 | 40.81 | 40.48 | 40.63 | 25,604 | +0.01(+0.03%) |
May 24, 2022 | 40.46 | 40.65 | 40.39 | 40.62 | 6,687 | -0.12(-0.29%) |
May 23, 2022 | 40.61 | 40.78 | 40.61 | 40.73 | 6,078 | +0.76(+1.89%) |
May 20, 2022 | 40.05 | 40.08 | 39.68 | 39.98 | 13,753 | +0.23(+0.57%) |
May 19, 2022 | 39.60 | 39.89 | 39.54 | 39.75 | 13,685 | +0.35(+0.90%) |
May 18, 2022 | 40.09 | 40.10 | 39.40 | 39.40 | 5,742 | -0.91(-2.25%) |
May 17, 2022 | 40.27 | 40.34 | 40.06 | 40.30 | 22,016 | +0.77(+1.96%) |
May 16, 2022 | 39.39 | 39.70 | 39.39 | 39.53 | 9,561 | +0.13(+0.33%) |
May 13, 2022 | 39.20 | 39.51 | 39.20 | 39.40 | 13,764 | +1.04(+2.71%) |
May 12, 2022 | 38.33 | 38.74 | 38.15 | 38.36 | 9,028 | -0.16(-0.42%) |
May 11, 2022 | 39.26 | 39.37 | 38.50 | 38.52 | 22,268 | -0.09(-0.22%) |
May 10, 2022 | 38.84 | 39.00 | 38.54 | 38.61 | 10,981 | +0.12(+0.31%) |
May 09, 2022 | 38.58 | 38.87 | 38.43 | 38.49 | 9,211 | -1.00(-2.54%) |
May 06, 2022 | 39.64 | 39.64 | 39.32 | 39.49 | 9,277 | -0.35(-0.87%) |
May 05, 2022 | 40.62 | 40.62 | 39.60 | 39.84 | 9,406 | -1.28(-3.10%) |
May 04, 2022 | 40.28 | 41.12 | 40.20 | 41.12 | 9,513 | +0.65(+1.62%) |
May 03, 2022 | 40.30 | 40.55 | 40.27 | 40.46 | 4,692 | +0.31(+0.78%) |
May 02, 2022 | 40.06 | 40.19 | 39.77 | 40.15 | 3,994 | -0.09(-0.21%) |
Apr 29, 2022 | 40.84 | 41.05 | 40.24 | 40.24 | 9,986 | -0.40(-0.99%) |
Apr 28, 2022 | 40.35 | 40.79 | 40.01 | 40.64 | 7,534 | +0.55(+1.38%) |
Apr 27, 2022 | 40.04 | 40.31 | 39.97 | 40.09 | 8,049 | +0.16(+0.41%) |
Apr 26, 2022 | 40.56 | 40.56 | 39.93 | 39.93 | 7,038 | -0.93(-2.27%) |
Apr 25, 2022 | 40.76 | 40.98 | 40.50 | 40.85 | 47,262 | -0.45(-1.10%) |
Apr 22, 2022 | 41.98 | 41.98 | 41.31 | 41.31 | 4,412 | -0.72(-1.70%) |
Apr 21, 2022 | 42.80 | 42.80 | 42.03 | 42.03 | 134,986 | -0.46(-1.07%) |
Apr 20, 2022 | 42.37 | 42.60 | 42.33 | 42.48 | 16,499 | +0.41(+0.96%) |
Apr 19, 2022 | 41.77 | 42.08 | 41.77 | 42.08 | 7,391 | +0.25(+0.60%) |
Apr 18, 2022 | 41.79 | 42.05 | 41.71 | 41.83 | 9,481 | -0.27(-0.65%) |
Apr 14, 2022 | 42.17 | 42.27 | 42.10 | 42.10 | 4,135 | -0.17(-0.40%) |
Apr 13, 2022 | 41.78 | 42.28 | 41.78 | 42.27 | 54,462 | +0.63(+1.52%) |
Apr 12, 2022 | 41.95 | 42.06 | 41.62 | 41.63 | 25,571 | -0.17(-0.40%) |
Apr 11, 2022 | 42.02 | 42.02 | 41.80 | 41.80 | 2,736 | -0.46(-1.08%) |
Apr 08, 2022 | 42.11 | 42.41 | 42.11 | 42.26 | 5,247 | +0.01(+0.03%) |
Apr 07, 2022 | 42.17 | 42.30 | 41.98 | 42.24 | 6,008 | +0.03(+0.08%) |
Apr 06, 2022 | 42.20 | 42.40 | 42.02 | 42.21 | 5,920 | -0.54(-1.27%) |
Apr 05, 2022 | 43.03 | 43.22 | 42.75 | 42.75 | 2,811 | -0.57(-1.32%) |
Apr 04, 2022 | 43.29 | 43.35 | 43.25 | 43.33 | 4,719 | +0.18(+0.41%) |
Apr 01, 2022 | 43.08 | 43.19 | 42.93 | 43.15 | 6,865 | +0.36(+0.84%) |
Mar 31, 2022 | 43.27 | 43.27 | 42.79 | 42.79 | 14,302 | -0.72(-1.65%) |
Mar 30, 2022 | 43.64 | 43.74 | 43.51 | 43.51 | 3,891 | -0.30(-0.68%) |
Mar 29, 2022 | 43.84 | 43.84 | 43.48 | 43.81 | 25,748 | +0.88(+2.05%) |
Mar 28, 2022 | 42.72 | 42.93 | 42.60 | 42.93 | 4,291 | -0.06(-0.15%) |
Mar 25, 2022 | 42.90 | 43.03 | 42.80 | 42.99 | 2,883 | +0.05(+0.12%) |
Mar 24, 2022 | 42.81 | 43.00 | 42.81 | 42.94 | 4,143 | +0.03(+0.08%) |
Mar 23, 2022 | 42.95 | 43.10 | 42.86 | 42.91 | 16,469 | -0.55(-1.27%) |
Mar 22, 2022 | 43.36 | 43.46 | 43.29 | 43.46 | 6,961 | +0.42(+0.96%) |
Mar 21, 2022 | 43.29 | 43.29 | 42.95 | 43.05 | 4,807 | -0.22(-0.51%) |
Mar 18, 2022 | 42.57 | 43.30 | 42.57 | 43.27 | 4,830 | +0.44(+1.03%) |
Mar 17, 2022 | 42.48 | 43.00 | 42.48 | 42.83 | 25,596 | +0.31(+0.73%) |
Mar 16, 2022 | 42.07 | 42.52 | 42.07 | 42.52 | 13,112 | +1.45(+3.52%) |
Mar 15, 2022 | 40.91 | 41.11 | 40.80 | 41.07 | 4,709 | +0.20(+0.49%) |
Mar 14, 2022 | 41.09 | 41.27 | 40.86 | 40.87 | 6,249 | +0.25(+0.62%) |
Mar 11, 2022 | 41.27 | 41.34 | 40.62 | 40.62 | 16,298 | -0.35(-0.85%) |
Mar 10, 2022 | 40.95 | 41.23 | 40.80 | 40.97 | 37,435 | -0.40(-0.96%) |
Mar 09, 2022 | 40.97 | 41.62 | 40.97 | 41.37 | 56,682 | +1.39(+3.47%) |
Mar 08, 2022 | 39.99 | 40.42 | 39.62 | 39.98 | 20,897 | +0.26(+0.67%) |
Mar 07, 2022 | 40.43 | 40.43 | 39.58 | 39.72 | 24,054 | -1.26(-3.07%) |
Mar 04, 2022 | 40.82 | 40.99 | 40.67 | 40.98 | 12,366 | -1.00(-2.39%) |
Mar 03, 2022 | 42.63 | 42.63 | 41.93 | 41.98 | 9,470 | -0.78(-1.83%) |
Mar 02, 2022 | 42.52 | 42.90 | 42.52 | 42.76 | 7,958 | +0.48(+1.13%) |