Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.21 | 41.81 | 40.73 | 41.45 | 370,598 | -0.27(-0.65%) |
May 27, 2022 | 40.92 | 41.74 | 40.74 | 41.72 | 263,778 | +0.76(+1.84%) |
May 26, 2022 | 40.03 | 41.25 | 39.91 | 40.96 | 282,357 | +1.12(+2.82%) |
May 25, 2022 | 39.24 | 40.20 | 39.07 | 39.84 | 324,840 | +0.59(+1.51%) |
May 24, 2022 | 39.33 | 39.64 | 38.56 | 39.25 | 356,929 | -0.35(-0.88%) |
May 23, 2022 | 39.02 | 40.20 | 38.80 | 39.60 | 392,183 | +1.18(+3.08%) |
May 20, 2022 | 38.41 | 38.73 | 37.41 | 38.41 | 471,715 | +0.31(+0.81%) |
May 19, 2022 | 37.97 | 39.05 | 37.97 | 38.10 | 612,788 | -0.40(-1.03%) |
May 18, 2022 | 38.26 | 38.80 | 38.01 | 38.50 | 729,553 | -0.36(-0.92%) |
May 17, 2022 | 37.51 | 38.97 | 37.51 | 38.86 | 400,103 | +2.02(+5.47%) |
May 16, 2022 | 37.20 | 38.11 | 36.07 | 36.85 | 393,075 | -0.38(-1.02%) |
May 13, 2022 | 37.29 | 37.91 | 37.00 | 37.22 | 302,495 | +0.14(+0.37%) |
May 12, 2022 | 36.49 | 37.12 | 35.88 | 37.09 | 325,939 | +0.49(+1.35%) |
May 11, 2022 | 37.12 | 37.89 | 36.36 | 36.59 | 297,616 | -0.43(-1.15%) |
May 10, 2022 | 38.43 | 38.78 | 36.66 | 37.02 | 416,135 | -1.19(-3.12%) |
May 09, 2022 | 38.19 | 38.79 | 37.69 | 38.21 | 328,712 | -0.39(-1.00%) |
May 06, 2022 | 38.76 | 38.91 | 38.06 | 38.60 | 333,227 | -0.25(-0.65%) |
May 05, 2022 | 39.71 | 40.11 | 38.46 | 38.85 | 309,825 | -1.30(-3.23%) |
May 04, 2022 | 38.96 | 40.24 | 38.58 | 40.15 | 357,244 | +1.35(+3.49%) |
May 03, 2022 | 38.73 | 39.38 | 38.34 | 38.80 | 412,199 | +0.09(+0.22%) |
May 02, 2022 | 39.06 | 39.32 | 37.84 | 38.71 | 623,676 | +0.01(+0.02%) |
Apr 29, 2022 | 39.60 | 39.89 | 38.54 | 38.70 | 381,008 | -0.95(-2.39%) |
Apr 28, 2022 | 39.56 | 39.89 | 38.99 | 39.65 | 294,842 | +0.43(+1.11%) |
Apr 27, 2022 | 39.94 | 39.94 | 39.04 | 39.21 | 340,966 | -0.61(-1.53%) |
Apr 26, 2022 | 40.58 | 40.88 | 39.68 | 39.82 | 419,827 | -1.12(-2.74%) |
Apr 25, 2022 | 40.79 | 41.36 | 39.78 | 40.94 | 469,608 | +0.43(+1.07%) |
Apr 22, 2022 | 40.88 | 41.55 | 40.35 | 40.51 | 498,294 | -1.06(-2.56%) |
Apr 21, 2022 | 42.38 | 42.41 | 41.31 | 41.57 | 390,915 | -0.40(-0.94%) |
Apr 20, 2022 | 41.78 | 42.53 | 41.78 | 41.96 | 239,867 | +0.48(+1.16%) |
Apr 19, 2022 | 40.73 | 41.71 | 40.50 | 41.48 | 323,130 | +1.06(+2.63%) |
Apr 18, 2022 | 40.37 | 40.89 | 40.16 | 40.42 | 324,565 | +0.07(+0.17%) |
Apr 14, 2022 | 40.50 | 41.06 | 40.09 | 40.35 | 328,777 | -0.07(-0.17%) |
Apr 13, 2022 | 39.59 | 40.54 | 39.31 | 40.42 | 274,005 | +0.73(+1.85%) |
Apr 12, 2022 | 40.48 | 40.95 | 39.55 | 39.69 | 339,061 | -0.58(-1.44%) |
Apr 11, 2022 | 40.21 | 41.30 | 40.09 | 40.26 | 409,761 | +0.07(+0.17%) |
Apr 08, 2022 | 40.96 | 41.17 | 39.84 | 40.20 | 593,819 | -0.55(-1.35%) |
Apr 07, 2022 | 41.83 | 42.05 | 40.54 | 40.75 | 352,715 | -0.90(-2.16%) |
Apr 06, 2022 | 42.33 | 42.48 | 41.49 | 41.65 | 333,989 | -0.94(-2.20%) |
Apr 05, 2022 | 43.54 | 44.22 | 42.50 | 42.58 | 322,872 | -0.73(-1.69%) |
Apr 04, 2022 | 44.00 | 44.37 | 42.59 | 43.32 | 775,210 | -0.95(-2.14%) |
Apr 01, 2022 | 45.33 | 46.96 | 44.17 | 44.26 | 468,844 | -0.76(-1.69%) |
Mar 31, 2022 | 46.09 | 46.59 | 44.92 | 45.03 | 417,861 | -1.28(-2.77%) |
Mar 30, 2022 | 48.24 | 48.66 | 45.95 | 46.31 | 278,073 | -2.14(-4.42%) |
Mar 29, 2022 | 47.72 | 48.56 | 47.43 | 48.45 | 308,142 | +1.35(+2.87%) |
Mar 28, 2022 | 48.24 | 48.24 | 46.54 | 47.10 | 214,320 | -0.74(-1.55%) |
Mar 25, 2022 | 46.72 | 47.90 | 46.72 | 47.85 | 188,572 | +1.29(+2.78%) |
Mar 24, 2022 | 46.52 | 46.94 | 46.02 | 46.55 | 207,621 | +0.14(+0.29%) |
Mar 23, 2022 | 47.51 | 48.06 | 46.32 | 46.42 | 221,443 | -1.84(-3.80%) |
Mar 22, 2022 | 48.71 | 49.30 | 47.89 | 48.25 | 219,867 | +0.03(+0.06%) |
Mar 21, 2022 | 48.43 | 49.08 | 47.96 | 48.22 | 239,939 | -0.19(-0.40%) |
Mar 18, 2022 | 49.12 | 49.12 | 47.74 | 48.42 | 732,919 | -0.71(-1.44%) |
Mar 17, 2022 | 49.29 | 49.70 | 48.69 | 49.12 | 220,564 | -0.62(-1.24%) |
Mar 16, 2022 | 49.40 | 50.05 | 48.79 | 49.74 | 324,656 | +0.81(+1.66%) |
Mar 15, 2022 | 49.55 | 49.73 | 48.44 | 48.93 | 236,070 | -0.28(-0.57%) |
Mar 14, 2022 | 50.13 | 50.33 | 49.00 | 49.21 | 328,119 | -0.14(-0.29%) |
Mar 11, 2022 | 49.52 | 50.13 | 49.28 | 49.35 | 309,547 | +0.17(+0.35%) |
Mar 10, 2022 | 48.36 | 49.23 | 48.11 | 49.18 | 351,258 | +0.27(+0.55%) |
Mar 09, 2022 | 48.68 | 49.16 | 48.10 | 48.91 | 400,180 | +1.67(+3.54%) |
Mar 08, 2022 | 47.47 | 48.42 | 46.93 | 47.24 | 664,767 | +0.30(+0.64%) |
Mar 07, 2022 | 48.45 | 48.75 | 46.71 | 46.94 | 560,197 | -1.59(-3.28%) |
Mar 04, 2022 | 48.94 | 49.00 | 48.03 | 48.53 | 437,757 | -1.32(-2.65%) |
Mar 03, 2022 | 49.45 | 50.23 | 49.40 | 49.86 | 382,665 | +0.13(+0.25%) |
Mar 02, 2022 | 47.90 | 50.08 | 47.90 | 49.73 | 341,355 | +2.22(+4.68%) |