Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.01 | 42.43 | 41.95 | 42.08 | 372,838 | -0.32(-0.75%) |
May 27, 2022 | 41.78 | 42.41 | 41.77 | 42.40 | 48,254 | +0.89(+2.14%) |
May 26, 2022 | 40.87 | 41.62 | 40.87 | 41.51 | 16,607 | +0.82(+2.02%) |
May 25, 2022 | 40.15 | 40.84 | 40.15 | 40.69 | 449,979 | +0.39(+0.97%) |
May 24, 2022 | 40.11 | 40.43 | 39.66 | 40.30 | 19,650 | -0.15(-0.37%) |
May 23, 2022 | 40.08 | 40.52 | 40.08 | 40.45 | 17,994 | +0.63(+1.58%) |
May 20, 2022 | 40.12 | 40.14 | 38.85 | 39.82 | 37,205 | +0.12(+0.30%) |
May 19, 2022 | 39.75 | 40.11 | 39.58 | 39.70 | 32,931 | -0.45(-1.12%) |
May 18, 2022 | 41.41 | 41.42 | 40.02 | 40.15 | 19,575 | -1.74(-4.15%) |
May 17, 2022 | 41.66 | 41.90 | 41.45 | 41.89 | 32,684 | +0.79(+1.92%) |
May 16, 2022 | 41.01 | 41.46 | 40.89 | 41.10 | 56,558 | +0.03(+0.07%) |
May 13, 2022 | 40.59 | 41.18 | 40.59 | 41.07 | 27,228 | +0.88(+2.19%) |
May 12, 2022 | 39.84 | 40.30 | 39.58 | 40.19 | 36,811 | +0.06(+0.15%) |
May 11, 2022 | 40.66 | 41.22 | 40.12 | 40.13 | 226,710 | -0.65(-1.59%) |
May 10, 2022 | 41.29 | 41.37 | 40.45 | 40.78 | 17,595 | +0.08(+0.20%) |
May 09, 2022 | 41.30 | 41.32 | 40.49 | 40.70 | 31,003 | -1.20(-2.86%) |
May 06, 2022 | 41.78 | 42.19 | 41.40 | 41.90 | 34,533 | -0.07(-0.17%) |
May 05, 2022 | 42.94 | 42.94 | 41.59 | 41.97 | 30,072 | -1.35(-3.12%) |
May 04, 2022 | 42.23 | 43.41 | 41.93 | 43.32 | 37,996 | +1.24(+2.95%) |
May 03, 2022 | 41.84 | 42.30 | 41.79 | 42.08 | 22,948 | +0.23(+0.55%) |
May 02, 2022 | 41.53 | 41.97 | 40.98 | 41.85 | 22,323 | +0.25(+0.59%) |
Apr 29, 2022 | 42.79 | 42.93 | 41.56 | 41.60 | 3,377,441 | -1.50(-3.47%) |
Apr 28, 2022 | 42.51 | 43.30 | 42.17 | 43.10 | 28,636 | +0.97(+2.30%) |
Apr 27, 2022 | 42.03 | 42.57 | 41.96 | 42.13 | 27,399 | +0.04(+0.10%) |
Apr 26, 2022 | 42.88 | 42.89 | 42.06 | 42.09 | 25,938 | -0.98(-2.28%) |
Apr 25, 2022 | 42.58 | 43.07 | 42.10 | 43.07 | 18,072 | +0.25(+0.58%) |
Apr 22, 2022 | 43.81 | 43.81 | 42.82 | 42.82 | 24,713 | -1.19(-2.70%) |
Apr 21, 2022 | 44.96 | 45.02 | 43.91 | 44.01 | 29,455 | -0.61(-1.37%) |
Apr 20, 2022 | 44.77 | 44.77 | 44.50 | 44.62 | 19,886 | +0.22(+0.50%) |
Apr 19, 2022 | 43.85 | 44.46 | 43.85 | 44.40 | 20,275 | +0.53(+1.21%) |
Apr 18, 2022 | 43.80 | 44.08 | 43.71 | 43.87 | 23,590 | -0.03(-0.07%) |
Apr 14, 2022 | 44.44 | 44.44 | 43.89 | 43.90 | 23,787 | -0.46(-1.04%) |
Apr 13, 2022 | 44.03 | 44.42 | 43.91 | 44.36 | 16,021 | +0.46(+1.05%) |
Apr 12, 2022 | 44.25 | 44.53 | 43.77 | 43.90 | 40,824 | -0.05(-0.11%) |
Apr 11, 2022 | 44.38 | 44.48 | 43.91 | 43.95 | 48,444 | -0.74(-1.66%) |
Apr 08, 2022 | 44.65 | 44.98 | 44.64 | 44.69 | 18,573 | -0.07(-0.15%) |
Apr 07, 2022 | 44.34 | 44.95 | 44.32 | 44.76 | 17,858 | +0.35(+0.79%) |
Apr 06, 2022 | 44.32 | 44.54 | 44.06 | 44.41 | 41,371 | -0.23(-0.52%) |
Apr 05, 2022 | 45.06 | 45.30 | 44.58 | 44.64 | 42,361 | -0.59(-1.30%) |
Apr 04, 2022 | 44.90 | 45.23 | 44.86 | 45.23 | 23,548 | +0.31(+0.69%) |
Apr 01, 2022 | 45.02 | 45.02 | 44.56 | 44.92 | 13,009 | +0.02(+0.04%) |
Mar 31, 2022 | 45.44 | 45.52 | 44.86 | 44.90 | 353,849 | -0.65(-1.43%) |
Mar 30, 2022 | 45.65 | 45.84 | 45.37 | 45.55 | 19,250 | -0.29(-0.63%) |
Mar 29, 2022 | 45.57 | 45.84 | 45.40 | 45.84 | 24,486 | +0.41(+0.90%) |
Mar 28, 2022 | 45.00 | 45.43 | 44.91 | 45.43 | 19,900 | +0.21(+0.46%) |
Mar 25, 2022 | 45.17 | 45.22 | 44.88 | 45.22 | 27,545 | +0.24(+0.53%) |
Mar 24, 2022 | 44.55 | 44.99 | 44.53 | 44.98 | 39,566 | +0.66(+1.49%) |
Mar 23, 2022 | 44.51 | 44.72 | 44.30 | 44.32 | 19,719 | -0.39(-0.87%) |
Mar 22, 2022 | 44.47 | 44.81 | 44.47 | 44.71 | 45,588 | +0.34(+0.77%) |
Mar 21, 2022 | 44.20 | 44.63 | 44.08 | 44.37 | 33,586 | +0.06(+0.14%) |
Mar 18, 2022 | 43.64 | 44.31 | 43.64 | 44.31 | 57,824 | +0.45(+1.03%) |
Mar 17, 2022 | 43.25 | 43.89 | 43.25 | 43.86 | 17,142 | +0.48(+1.11%) |
Mar 16, 2022 | 43.18 | 43.43 | 42.88 | 43.38 | 362,764 | +0.53(+1.24%) |
Mar 15, 2022 | 42.32 | 42.88 | 42.30 | 42.85 | 45,498 | +0.78(+1.84%) |
Mar 14, 2022 | 42.28 | 42.63 | 41.95 | 42.07 | 38,183 | -0.08(-0.18%) |
Mar 11, 2022 | 42.89 | 42.89 | 42.15 | 42.15 | 54,884 | -0.40(-0.94%) |
Mar 10, 2022 | 42.28 | 42.62 | 42.15 | 42.55 | 557,927 | -0.32(-0.75%) |
Mar 09, 2022 | 42.79 | 43.10 | 42.70 | 42.87 | 17,334 | +0.69(+1.64%) |
Mar 08, 2022 | 42.63 | 43.09 | 42.16 | 42.18 | 47,419 | -0.53(-1.24%) |
Mar 07, 2022 | 43.61 | 43.61 | 42.65 | 42.71 | 15,675 | -0.96(-2.20%) |
Mar 04, 2022 | 43.43 | 43.67 | 43.23 | 43.67 | 15,999 | +0.01(+0.02%) |
Mar 03, 2022 | 43.89 | 43.95 | 43.42 | 43.66 | 19,173 | +0.04(+0.09%) |
Mar 02, 2022 | 42.90 | 43.78 | 42.90 | 43.62 | 25,711 | +0.82(+1.92%) |