Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.06 | 41.33 | 40.38 | 40.81 | 34,947 | -0.34(-0.83%) |
May 27, 2022 | 40.45 | 41.17 | 40.33 | 41.15 | 20,665 | +0.80(+1.97%) |
May 26, 2022 | 40.35 | 40.60 | 40.29 | 40.36 | 13,922 | +0.46(+1.14%) |
May 25, 2022 | 39.57 | 40.02 | 39.48 | 39.90 | 30,014 | +0.22(+0.56%) |
May 24, 2022 | 39.98 | 40.04 | 39.32 | 39.68 | 46,615 | -0.54(-1.35%) |
May 23, 2022 | 40.61 | 40.61 | 40.06 | 40.22 | 133,436 | -0.02(-0.05%) |
May 20, 2022 | 40.04 | 40.41 | 39.27 | 40.24 | 47,151 | +0.56(+1.42%) |
May 19, 2022 | 39.19 | 39.88 | 39.19 | 39.68 | 30,210 | +0.19(+0.49%) |
May 18, 2022 | 40.33 | 40.45 | 39.30 | 39.48 | 42,984 | -1.25(-3.08%) |
May 17, 2022 | 40.21 | 40.74 | 40.05 | 40.74 | 112,767 | +1.07(+2.69%) |
May 16, 2022 | 39.05 | 39.88 | 39.05 | 39.67 | 146,669 | +0.65(+1.67%) |
May 13, 2022 | 38.37 | 39.14 | 38.37 | 39.02 | 27,559 | +1.03(+2.71%) |
May 12, 2022 | 36.85 | 38.01 | 36.85 | 37.99 | 41,975 | +0.90(+2.44%) |
May 11, 2022 | 37.73 | 38.51 | 37.05 | 37.08 | 27,233 | -0.79(-2.08%) |
May 10, 2022 | 37.59 | 37.99 | 37.05 | 37.87 | 46,650 | +0.82(+2.20%) |
May 09, 2022 | 37.94 | 38.09 | 36.90 | 37.05 | 57,195 | -1.42(-3.69%) |
May 06, 2022 | 39.17 | 39.17 | 38.23 | 38.47 | 35,799 | -1.07(-2.70%) |
May 05, 2022 | 40.63 | 40.73 | 39.19 | 39.54 | 27,607 | -1.31(-3.20%) |
May 04, 2022 | 40.25 | 40.96 | 39.42 | 40.85 | 21,480 | +0.39(+0.98%) |
May 03, 2022 | 40.23 | 40.75 | 40.21 | 40.45 | 19,895 | +0.21(+0.53%) |
May 02, 2022 | 39.97 | 40.65 | 39.47 | 40.24 | 40,146 | +0.13(+0.31%) |
Apr 29, 2022 | 40.33 | 41.11 | 40.05 | 40.11 | 62,343 | -0.64(-1.57%) |
Apr 28, 2022 | 40.92 | 40.93 | 39.80 | 40.76 | 54,535 | +0.34(+0.84%) |
Apr 27, 2022 | 40.32 | 40.76 | 40.22 | 40.42 | 99,436 | +0.09(+0.22%) |
Apr 26, 2022 | 40.98 | 41.20 | 40.30 | 40.33 | 86,541 | -0.87(-2.12%) |
Apr 25, 2022 | 40.44 | 41.20 | 40.15 | 41.20 | 101,577 | +0.28(+0.69%) |
Apr 22, 2022 | 41.59 | 41.67 | 40.88 | 40.92 | 57,408 | -0.88(-2.11%) |
Apr 21, 2022 | 42.97 | 43.01 | 41.71 | 41.80 | 40,531 | -0.96(-2.25%) |
Apr 20, 2022 | 42.99 | 43.05 | 42.35 | 42.77 | 50,173 | -0.11(-0.25%) |
Apr 19, 2022 | 42.26 | 42.96 | 42.26 | 42.87 | 16,910 | +0.36(+0.85%) |
Apr 18, 2022 | 43.70 | 43.70 | 42.37 | 42.51 | 127,226 | -1.40(-3.18%) |
Apr 14, 2022 | 44.15 | 44.20 | 43.85 | 43.91 | 17,756 | -0.20(-0.46%) |
Apr 13, 2022 | 43.53 | 44.17 | 43.53 | 44.12 | 24,635 | +0.69(+1.59%) |
Apr 12, 2022 | 43.91 | 44.12 | 43.27 | 43.43 | 23,583 | -0.27(-0.62%) |
Apr 11, 2022 | 44.53 | 44.53 | 43.65 | 43.70 | 125,033 | -1.08(-2.41%) |
Apr 08, 2022 | 45.05 | 45.17 | 44.67 | 44.78 | 32,744 | -0.33(-0.73%) |
Apr 07, 2022 | 44.70 | 45.27 | 44.54 | 45.11 | 71,426 | +0.37(+0.83%) |
Apr 06, 2022 | 43.92 | 44.84 | 43.88 | 44.74 | 61,701 | +0.44(+0.99%) |
Apr 05, 2022 | 44.79 | 45.25 | 44.21 | 44.30 | 108,444 | -0.50(-1.11%) |
Apr 04, 2022 | 44.78 | 44.86 | 44.37 | 44.80 | 367,810 | +0.15(+0.33%) |
Apr 01, 2022 | 44.20 | 44.65 | 44.04 | 44.65 | 47,930 | +0.68(+1.55%) |
Mar 31, 2022 | 44.24 | 44.40 | 43.97 | 43.97 | 80,022 | -0.27(-0.61%) |
Mar 30, 2022 | 44.80 | 45.17 | 44.02 | 44.24 | 39,507 | -0.44(-0.98%) |
Mar 29, 2022 | 44.18 | 44.97 | 44.18 | 44.68 | 324,931 | +0.75(+1.70%) |
Mar 28, 2022 | 44.26 | 44.36 | 43.30 | 43.93 | 350,756 | -0.21(-0.48%) |
Mar 25, 2022 | 44.34 | 44.38 | 43.96 | 44.15 | 70,484 | -0.04(-0.09%) |
Mar 24, 2022 | 44.03 | 44.20 | 43.79 | 44.18 | 37,891 | +0.38(+0.86%) |
Mar 23, 2022 | 43.95 | 44.54 | 43.81 | 43.81 | 99,960 | -0.36(-0.81%) |
Mar 22, 2022 | 43.87 | 44.22 | 43.78 | 44.16 | 19,038 | +0.48(+1.09%) |
Mar 21, 2022 | 43.94 | 44.20 | 43.51 | 43.69 | 47,604 | -0.42(-0.94%) |
Mar 18, 2022 | 43.36 | 44.14 | 43.36 | 44.11 | 51,263 | +0.48(+1.11%) |
Mar 17, 2022 | 42.42 | 43.66 | 42.42 | 43.62 | 56,871 | +1.20(+2.83%) |
Mar 16, 2022 | 41.75 | 42.43 | 41.45 | 42.42 | 87,024 | +1.05(+2.55%) |
Mar 15, 2022 | 40.93 | 41.37 | 40.66 | 41.37 | 68,341 | +0.55(+1.35%) |
Mar 14, 2022 | 42.00 | 42.05 | 40.61 | 40.82 | 29,504 | -1.44(-3.41%) |
Mar 11, 2022 | 42.81 | 42.91 | 42.22 | 42.26 | 61,391 | -0.21(-0.50%) |
Mar 10, 2022 | 41.95 | 42.54 | 42.47 | 30,368 | +0.06(+0.14%) | |
Mar 09, 2022 | 41.83 | 42.59 | 41.67 | 42.41 | 65,866 | +1.24(+3.01%) |
Mar 08, 2022 | 41.35 | 42.07 | 40.78 | 41.17 | 114,957 | -0.22(-0.54%) |
Mar 07, 2022 | 41.86 | 41.94 | 41.35 | 41.40 | 109,534 | -0.61(-1.45%) |
Mar 04, 2022 | 42.04 | 42.13 | 41.62 | 42.01 | 25,337 | -0.15(-0.34%) |
Mar 03, 2022 | 42.51 | 42.51 | 41.86 | 42.15 | 28,694 | -0.53(-1.25%) |
Mar 02, 2022 | 41.90 | 42.86 | 41.90 | 42.68 | 67,421 | +0.92(+2.20%) |