Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.78 | 44.19 | 43.23 | 43.89 | 402,152 | -0.02(-0.05%) |
May 27, 2022 | 43.14 | 43.98 | 43.11 | 43.91 | 423,837 | +0.96(+2.24%) |
May 26, 2022 | 42.17 | 43.26 | 42.17 | 42.95 | 478,009 | +0.83(+1.97%) |
May 25, 2022 | 41.44 | 42.45 | 41.33 | 42.12 | 432,886 | +0.59(+1.42%) |
May 24, 2022 | 41.50 | 41.95 | 40.94 | 41.53 | 444,325 | -0.33(-0.79%) |
May 23, 2022 | 41.70 | 42.39 | 41.35 | 41.86 | 565,611 | +0.68(+1.65%) |
May 20, 2022 | 43.11 | 43.11 | 40.28 | 41.18 | 533,240 | -1.62(-3.79%) |
May 19, 2022 | 42.95 | 43.54 | 42.17 | 42.80 | 634,926 | -0.70(-1.61%) |
May 18, 2022 | 43.48 | 43.85 | 43.15 | 43.50 | 652,524 | -0.07(-0.16%) |
May 17, 2022 | 41.43 | 43.73 | 41.05 | 43.57 | 476,828 | +2.86(+7.03%) |
May 16, 2022 | 40.33 | 40.97 | 40.08 | 40.71 | 505,491 | +0.35(+0.87%) |
May 13, 2022 | 39.17 | 40.62 | 39.00 | 40.36 | 570,033 | +1.52(+3.91%) |
May 12, 2022 | 39.52 | 39.59 | 37.76 | 38.84 | 728,378 | -0.65(-1.65%) |
May 11, 2022 | 40.04 | 41.20 | 39.44 | 39.49 | 854,012 | -0.41(-1.03%) |
May 10, 2022 | 40.71 | 41.08 | 39.70 | 39.90 | 895,288 | -0.55(-1.36%) |
May 09, 2022 | 40.34 | 41.73 | 40.00 | 40.45 | 410,191 | -0.34(-0.83%) |
May 06, 2022 | 41.18 | 41.52 | 40.33 | 40.79 | 417,540 | -0.68(-1.64%) |
May 05, 2022 | 43.05 | 43.33 | 40.89 | 41.47 | 466,128 | -1.76(-4.07%) |
May 04, 2022 | 43.59 | 44.11 | 42.09 | 43.23 | 621,230 | -0.02(-0.05%) |
May 03, 2022 | 42.56 | 44.26 | 42.41 | 43.25 | 1,190,654 | +2.29(+5.59%) |
May 02, 2022 | 40.81 | 41.10 | 40.10 | 40.96 | 306,707 | +0.07(+0.17%) |
Apr 29, 2022 | 41.48 | 42.13 | 40.81 | 40.89 | 312,467 | -0.75(-1.80%) |
Apr 28, 2022 | 40.15 | 41.82 | 40.06 | 41.64 | 230,394 | +1.70(+4.26%) |
Apr 27, 2022 | 39.66 | 40.37 | 39.48 | 39.94 | 389,207 | +0.26(+0.66%) |
Apr 26, 2022 | 39.86 | 40.17 | 38.87 | 39.68 | 379,154 | -0.51(-1.27%) |
Apr 25, 2022 | 39.32 | 40.26 | 38.85 | 40.19 | 333,315 | +0.56(+1.41%) |
Apr 22, 2022 | 40.28 | 40.30 | 39.52 | 39.63 | 311,046 | -0.84(-2.08%) |
Apr 21, 2022 | 41.20 | 41.52 | 40.26 | 40.47 | 280,581 | -0.36(-0.88%) |
Apr 20, 2022 | 40.61 | 41.27 | 40.59 | 40.83 | 225,728 | +0.48(+1.19%) |
Apr 19, 2022 | 39.79 | 40.49 | 39.64 | 40.35 | 266,122 | +0.76(+1.92%) |
Apr 18, 2022 | 39.07 | 40.02 | 39.07 | 39.59 | 343,325 | +0.39(+0.99%) |
Apr 14, 2022 | 39.71 | 40.05 | 39.19 | 39.20 | 302,080 | -0.39(-0.99%) |
Apr 13, 2022 | 39.21 | 39.81 | 38.89 | 39.59 | 417,853 | +0.77(+1.98%) |
Apr 12, 2022 | 38.28 | 39.23 | 36.35 | 38.82 | 474,516 | +0.62(+1.62%) |
Apr 11, 2022 | 38.22 | 39.16 | 37.92 | 38.20 | 432,001 | -0.17(-0.44%) |
Apr 08, 2022 | 38.54 | 39.19 | 38.32 | 38.37 | 463,115 | -0.13(-0.34%) |
Apr 07, 2022 | 38.61 | 39.01 | 37.61 | 38.50 | 578,344 | -0.08(-0.21%) |
Apr 06, 2022 | 39.31 | 39.38 | 38.08 | 38.58 | 512,575 | -0.90(-2.28%) |
Apr 05, 2022 | 40.15 | 40.56 | 39.40 | 39.48 | 482,178 | -0.93(-2.30%) |
Apr 04, 2022 | 41.02 | 41.02 | 40.23 | 40.41 | 226,125 | -0.40(-0.98%) |
Apr 01, 2022 | 40.56 | 40.85 | 40.00 | 40.81 | 419,762 | +0.39(+0.96%) |
Mar 31, 2022 | 40.54 | 41.21 | 40.32 | 40.42 | 267,742 | -0.19(-0.47%) |
Mar 30, 2022 | 41.54 | 41.72 | 40.57 | 40.61 | 271,107 | -1.05(-2.52%) |
Mar 29, 2022 | 41.35 | 41.84 | 41.26 | 41.66 | 318,857 | +0.41(+0.99%) |
Mar 28, 2022 | 41.93 | 41.93 | 40.91 | 41.25 | 247,264 | -0.70(-1.67%) |
Mar 25, 2022 | 41.67 | 42.32 | 41.48 | 41.95 | 227,141 | +0.27(+0.65%) |
Mar 24, 2022 | 41.41 | 41.75 | 40.99 | 41.68 | 240,410 | +0.30(+0.72%) |
Mar 23, 2022 | 41.79 | 42.29 | 41.19 | 41.38 | 313,849 | -0.51(-1.22%) |
Mar 22, 2022 | 42.82 | 43.05 | 41.62 | 41.89 | 561,594 | -0.86(-2.01%) |
Mar 21, 2022 | 42.31 | 43.27 | 42.06 | 42.75 | 487,456 | +0.81(+1.93%) |
Mar 18, 2022 | 41.68 | 41.97 | 41.14 | 41.94 | 793,476 | +0.30(+0.72%) |
Mar 17, 2022 | 40.94 | 41.70 | 40.77 | 41.64 | 261,450 | +0.33(+0.80%) |
Mar 16, 2022 | 40.32 | 41.50 | 40.01 | 41.31 | 413,629 | +1.31(+3.28%) |
Mar 15, 2022 | 39.94 | 40.18 | 39.22 | 40.00 | 495,593 | +0.31(+0.78%) |
Mar 14, 2022 | 40.05 | 40.43 | 39.61 | 39.69 | 321,561 | -0.24(-0.60%) |
Mar 11, 2022 | 40.12 | 40.45 | 39.44 | 39.93 | 368,525 | -0.10(-0.25%) |
Mar 10, 2022 | 39.43 | 40.07 | 39.19 | 40.03 | 594,920 | +0.02(+0.05%) |
Mar 09, 2022 | 39.78 | 40.26 | 39.51 | 40.01 | 305,341 | +1.03(+2.64%) |
Mar 08, 2022 | 39.10 | 40.14 | 38.74 | 38.98 | 439,776 | -0.08(-0.20%) |
Mar 07, 2022 | 39.73 | 39.79 | 39.02 | 39.06 | 353,304 | -0.82(-2.06%) |
Mar 04, 2022 | 39.80 | 40.20 | 39.55 | 39.88 | 343,313 | -0.55(-1.36%) |
Mar 03, 2022 | 40.43 | 40.53 | 39.92 | 40.43 | 241,448 | +0.13(+0.32%) |
Mar 02, 2022 | 39.54 | 40.53 | 39.04 | 40.30 | 323,020 | +0.96(+2.44%) |