Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.12 | 41.39 | 40.14 | 40.23 | 467,640 | -0.83(-2.01%) |
May 27, 2022 | 41.58 | 41.85 | 40.71 | 41.05 | 464,810 | -0.01(-0.02%) |
May 26, 2022 | 42.15 | 42.18 | 41.00 | 41.06 | 723,146 | -1.08(-2.57%) |
May 25, 2022 | 42.63 | 43.01 | 41.86 | 42.15 | 492,988 | -0.40(-0.94%) |
May 24, 2022 | 41.89 | 42.61 | 41.49 | 42.54 | 651,091 | +0.72(+1.72%) |
May 23, 2022 | 40.96 | 42.08 | 40.77 | 41.83 | 457,575 | +1.54(+3.81%) |
May 20, 2022 | 39.91 | 40.39 | 39.57 | 40.29 | 253,923 | +0.47(+1.18%) |
May 19, 2022 | 39.92 | 40.36 | 39.72 | 39.82 | 449,978 | -0.12(-0.31%) |
May 18, 2022 | 40.20 | 40.47 | 39.68 | 39.94 | 311,505 | -0.59(-1.45%) |
May 17, 2022 | 40.40 | 40.74 | 39.90 | 40.53 | 228,718 | +0.69(+1.73%) |
May 16, 2022 | 39.22 | 40.18 | 38.94 | 39.84 | 275,765 | +0.64(+1.63%) |
May 13, 2022 | 38.76 | 39.70 | 38.70 | 39.20 | 353,480 | +0.77(+2.01%) |
May 12, 2022 | 38.50 | 38.50 | 37.75 | 38.43 | 374,079 | -0.19(-0.49%) |
May 11, 2022 | 38.45 | 39.25 | 38.15 | 38.62 | 313,493 | +0.20(+0.51%) |
May 10, 2022 | 39.39 | 39.68 | 37.66 | 38.42 | 386,857 | -0.50(-1.28%) |
May 09, 2022 | 38.94 | 39.11 | 38.27 | 38.92 | 461,975 | -0.46(-1.17%) |
May 06, 2022 | 38.97 | 39.49 | 38.57 | 39.38 | 336,013 | +0.20(+0.52%) |
May 05, 2022 | 40.37 | 40.37 | 38.57 | 39.18 | 492,070 | -1.30(-3.21%) |
May 04, 2022 | 39.62 | 40.59 | 38.91 | 40.48 | 346,401 | +1.23(+3.13%) |
May 03, 2022 | 38.85 | 39.52 | 38.80 | 39.25 | 266,492 | +0.27(+0.70%) |
May 02, 2022 | 39.86 | 39.86 | 38.40 | 38.98 | 421,651 | -0.78(-1.97%) |
Apr 29, 2022 | 40.56 | 40.74 | 39.64 | 39.76 | 348,771 | -1.10(-2.69%) |
Apr 28, 2022 | 40.76 | 41.49 | 40.19 | 40.86 | 301,179 | +0.56(+1.39%) |
Apr 27, 2022 | 40.43 | 40.99 | 40.05 | 40.30 | 632,994 | -0.34(-0.84%) |
Apr 26, 2022 | 41.98 | 41.98 | 40.05 | 40.64 | 877,270 | -1.48(-3.51%) |
Apr 25, 2022 | 41.88 | 42.19 | 40.85 | 42.12 | 302,726 | -0.12(-0.29%) |
Apr 22, 2022 | 42.96 | 43.11 | 42.12 | 42.25 | 284,292 | -0.89(-2.07%) |
Apr 21, 2022 | 44.45 | 44.45 | 42.96 | 43.14 | 1,030,849 | -1.07(-2.41%) |
Apr 20, 2022 | 44.61 | 45.11 | 44.14 | 44.20 | 362,155 | +0.13(+0.29%) |
Apr 19, 2022 | 44.14 | 44.76 | 43.96 | 44.07 | 277,430 | +0.07(+0.15%) |
Apr 18, 2022 | 43.82 | 44.21 | 43.15 | 44.01 | 486,551 | +0.08(+0.18%) |
Apr 14, 2022 | 42.70 | 44.23 | 42.58 | 43.93 | 637,070 | +1.38(+3.26%) |
Apr 13, 2022 | 42.15 | 42.58 | 42.02 | 42.54 | 390,900 | +0.51(+1.21%) |
Apr 12, 2022 | 42.15 | 42.98 | 41.96 | 42.03 | 462,258 | -0.03(-0.08%) |
Apr 11, 2022 | 42.77 | 42.77 | 41.84 | 42.07 | 268,136 | -0.90(-2.10%) |
Apr 08, 2022 | 42.35 | 43.36 | 42.35 | 42.97 | 345,011 | +0.38(+0.88%) |
Apr 07, 2022 | 42.46 | 42.63 | 41.85 | 42.59 | 264,753 | +0.33(+0.78%) |
Apr 06, 2022 | 42.57 | 42.77 | 42.04 | 42.26 | 528,054 | -0.36(-0.85%) |
Apr 05, 2022 | 43.32 | 44.16 | 42.62 | 42.63 | 343,246 | -0.54(-1.26%) |
Apr 04, 2022 | 43.21 | 43.43 | 42.24 | 43.17 | 260,388 | +0.06(+0.13%) |
Apr 01, 2022 | 42.55 | 43.11 | 42.38 | 43.11 | 303,168 | +0.82(+1.94%) |
Mar 31, 2022 | 42.45 | 42.71 | 42.23 | 42.30 | 354,011 | -0.29(-0.68%) |
Mar 30, 2022 | 42.24 | 42.59 | 41.95 | 42.59 | 450,900 | +0.32(+0.76%) |
Mar 29, 2022 | 42.29 | 42.52 | 41.67 | 42.27 | 260,706 | +0.32(+0.76%) |
Mar 28, 2022 | 41.50 | 42.04 | 41.34 | 41.95 | 379,269 | +0.47(+1.14%) |
Mar 25, 2022 | 40.77 | 41.52 | 40.50 | 41.48 | 435,478 | +0.82(+2.03%) |
Mar 24, 2022 | 39.54 | 40.68 | 39.22 | 40.65 | 514,413 | +1.22(+3.08%) |
Mar 23, 2022 | 40.32 | 40.32 | 39.41 | 39.44 | 234,267 | -0.86(-2.13%) |
Mar 22, 2022 | 40.09 | 40.43 | 39.74 | 40.29 | 305,726 | +0.41(+1.04%) |
Mar 21, 2022 | 39.32 | 40.36 | 39.32 | 39.88 | 403,191 | +0.44(+1.11%) |
Mar 18, 2022 | 39.47 | 39.94 | 39.21 | 39.44 | 1,095,062 | +0.17(+0.43%) |
Mar 17, 2022 | 38.84 | 39.62 | 38.79 | 39.27 | 1,086,865 | +0.15(+0.39%) |
Mar 16, 2022 | 39.13 | 39.62 | 38.60 | 39.12 | 650,834 | +0.19(+0.49%) |
Mar 15, 2022 | 39.13 | 39.13 | 38.32 | 38.93 | 421,032 | -0.05(-0.13%) |
Mar 14, 2022 | 39.82 | 40.20 | 38.83 | 38.98 | 466,732 | -0.71(-1.79%) |
Mar 11, 2022 | 39.86 | 40.10 | 39.68 | 39.69 | 383,956 | -0.14(-0.35%) |
Mar 10, 2022 | 40.21 | 40.28 | 39.57 | 39.84 | 362,066 | -0.53(-1.31%) |
Mar 09, 2022 | 40.08 | 40.71 | 39.98 | 40.36 | 623,145 | +0.39(+0.97%) |
Mar 08, 2022 | 40.03 | 41.23 | 39.96 | 39.98 | 499,147 | -0.03(-0.08%) |
Mar 07, 2022 | 39.05 | 40.14 | 38.63 | 40.01 | 614,241 | +1.00(+2.56%) |
Mar 04, 2022 | 39.39 | 39.73 | 38.56 | 39.01 | 436,655 | -0.70(-1.75%) |
Mar 03, 2022 | 40.33 | 40.38 | 39.62 | 39.71 | 406,960 | -0.25(-0.63%) |
Mar 02, 2022 | 39.56 | 40.43 | 39.56 | 39.96 | 328,855 | +0.48(+1.21%) |