Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.84 | 48.78 | 45.56 | 46.15 | 1,266,545 | -1.23(-2.59%) |
May 27, 2022 | 46.59 | 47.75 | 46.33 | 47.38 | 739,633 | +0.19(+0.41%) |
May 26, 2022 | 46.45 | 47.85 | 46.41 | 47.19 | 1,074,967 | +1.60(+3.52%) |
May 25, 2022 | 43.89 | 45.95 | 43.84 | 45.58 | 1,478,090 | +1.86(+4.26%) |
May 24, 2022 | 43.40 | 44.41 | 42.60 | 43.72 | 1,346,982 | -0.35(-0.79%) |
May 23, 2022 | 42.35 | 44.15 | 42.08 | 44.07 | 843,280 | +2.26(+5.42%) |
May 20, 2022 | 42.70 | 43.21 | 40.98 | 41.81 | 1,148,227 | -0.50(-1.19%) |
May 19, 2022 | 42.07 | 43.54 | 41.30 | 42.31 | 1,179,941 | -0.61(-1.41%) |
May 18, 2022 | 44.53 | 44.90 | 42.31 | 42.92 | 1,273,954 | -1.15(-2.60%) |
May 17, 2022 | 44.35 | 45.00 | 43.56 | 44.06 | 1,088,477 | +0.54(+1.24%) |
May 16, 2022 | 41.77 | 43.97 | 41.50 | 43.52 | 1,609,082 | +2.15(+5.21%) |
May 13, 2022 | 41.28 | 42.28 | 41.01 | 41.37 | 1,442,276 | +0.93(+2.29%) |
May 12, 2022 | 40.69 | 40.79 | 38.78 | 40.44 | 1,502,383 | -0.25(-0.61%) |
May 11, 2022 | 41.91 | 43.12 | 40.44 | 40.69 | 1,066,065 | -0.50(-1.22%) |
May 10, 2022 | 41.49 | 42.54 | 39.96 | 41.19 | 1,587,182 | +0.46(+1.14%) |
May 09, 2022 | 43.03 | 43.21 | 40.19 | 40.73 | 1,991,388 | -3.69(-8.31%) |
May 06, 2022 | 44.84 | 45.26 | 43.55 | 44.42 | 1,303,106 | +0.29(+0.66%) |
May 05, 2022 | 45.94 | 46.39 | 42.77 | 44.12 | 1,226,350 | -1.93(-4.20%) |
May 04, 2022 | 44.54 | 46.26 | 43.87 | 46.06 | 1,155,967 | +2.60(+5.98%) |
May 03, 2022 | 41.02 | 43.79 | 40.99 | 43.46 | 1,220,384 | +2.48(+6.05%) |
May 02, 2022 | 41.82 | 42.23 | 40.21 | 40.98 | 1,239,784 | -0.98(-2.32%) |
Apr 29, 2022 | 43.29 | 44.26 | 41.72 | 41.96 | 1,595,315 | -1.15(-2.66%) |
Apr 28, 2022 | 39.20 | 43.45 | 38.80 | 43.10 | 2,423,454 | +4.16(+10.67%) |
Apr 27, 2022 | 38.73 | 39.85 | 38.14 | 38.95 | 1,599,616 | +0.50(+1.30%) |
Apr 26, 2022 | 39.66 | 40.89 | 38.31 | 38.45 | 1,716,747 | -1.21(-3.06%) |
Apr 25, 2022 | 40.11 | 40.11 | 37.99 | 39.66 | 2,215,296 | -2.03(-4.88%) |
Apr 22, 2022 | 42.87 | 44.07 | 41.24 | 41.69 | 2,049,445 | -1.59(-3.66%) |
Apr 21, 2022 | 45.77 | 46.03 | 43.16 | 43.28 | 2,983,820 | -2.00(-4.41%) |
Apr 20, 2022 | 45.22 | 45.88 | 44.86 | 45.27 | 2,016,914 | +0.36(+0.79%) |
Apr 19, 2022 | 44.78 | 45.54 | 44.33 | 44.92 | 1,136,334 | -0.09(-0.20%) |
Apr 18, 2022 | 45.05 | 45.71 | 44.21 | 45.01 | 1,318,524 | +0.46(+1.04%) |
Apr 14, 2022 | 43.86 | 44.82 | 43.66 | 44.54 | 905,164 | +0.60(+1.37%) |
Apr 13, 2022 | 43.15 | 43.98 | 42.40 | 43.94 | 1,117,822 | +1.74(+4.13%) |
Apr 12, 2022 | 41.47 | 43.10 | 41.47 | 42.20 | 1,855,175 | +1.47(+3.60%) |
Apr 11, 2022 | 40.87 | 41.23 | 40.24 | 40.73 | 1,834,618 | -0.55(-1.32%) |
Apr 08, 2022 | 41.06 | 41.62 | 40.49 | 41.28 | 1,307,250 | +0.52(+1.27%) |
Apr 07, 2022 | 40.96 | 41.75 | 39.69 | 40.76 | 1,700,085 | +0.08(+0.20%) |
Apr 06, 2022 | 40.61 | 40.98 | 40.07 | 40.68 | 1,799,205 | +0.55(+1.36%) |
Apr 05, 2022 | 40.43 | 41.65 | 39.99 | 40.13 | 1,908,087 | -0.69(-1.70%) |
Apr 04, 2022 | 40.83 | 41.70 | 40.05 | 40.83 | 1,382,916 | +0.54(+1.33%) |
Apr 01, 2022 | 39.06 | 40.35 | 38.98 | 40.29 | 1,395,979 | +1.29(+3.32%) |
Mar 31, 2022 | 38.77 | 41.13 | 38.76 | 38.99 | 1,923,223 | -0.58(-1.47%) |
Mar 30, 2022 | 39.76 | 40.46 | 39.36 | 39.58 | 1,152,143 | +0.23(+0.58%) |
Mar 29, 2022 | 37.83 | 39.37 | 37.33 | 39.35 | 1,797,264 | +0.26(+0.65%) |
Mar 28, 2022 | 39.19 | 39.38 | 38.55 | 39.09 | 1,141,448 | -1.25(-3.10%) |
Mar 25, 2022 | 37.75 | 40.47 | 37.59 | 40.34 | 1,937,452 | +2.59(+6.86%) |
Mar 24, 2022 | 38.15 | 38.25 | 37.46 | 37.75 | 1,207,796 | -0.15(-0.41%) |
Mar 23, 2022 | 37.86 | 38.54 | 37.38 | 37.91 | 1,069,495 | +0.68(+1.84%) |
Mar 22, 2022 | 37.69 | 38.39 | 36.84 | 37.22 | 925,660 | -0.67(-1.78%) |
Mar 21, 2022 | 37.54 | 38.21 | 37.14 | 37.90 | 1,193,792 | +1.22(+3.33%) |
Mar 18, 2022 | 36.86 | 36.98 | 35.94 | 36.68 | 4,065,724 | -0.17(-0.47%) |
Mar 17, 2022 | 35.99 | 37.40 | 35.01 | 36.85 | 2,144,795 | +1.67(+4.74%) |
Mar 16, 2022 | 35.71 | 35.81 | 33.75 | 35.18 | 2,140,972 | -0.45(-1.25%) |
Mar 15, 2022 | 35.99 | 36.62 | 35.12 | 35.63 | 1,904,476 | -1.60(-4.31%) |
Mar 14, 2022 | 37.74 | 37.87 | 35.68 | 37.23 | 2,103,897 | -0.94(-2.46%) |
Mar 11, 2022 | 38.29 | 39.06 | 37.71 | 38.17 | 1,521,826 | -0.85(-2.17%) |
Mar 10, 2022 | 38.12 | 39.22 | 37.60 | 39.02 | 1,749,343 | +1.18(+3.13%) |
Mar 09, 2022 | 36.81 | 39.66 | 35.71 | 37.84 | 3,137,483 | -0.46(-1.21%) |
Mar 08, 2022 | 39.08 | 41.38 | 38.16 | 38.30 | 3,250,656 | -0.05(-0.12%) |
Mar 07, 2022 | 36.46 | 39.60 | 36.38 | 38.35 | 3,588,839 | +2.35(+6.53%) |
Mar 04, 2022 | 35.09 | 36.42 | 34.84 | 35.99 | 1,937,161 | +0.80(+2.28%) |
Mar 03, 2022 | 34.23 | 35.22 | 33.62 | 35.19 | 1,843,274 | +0.53(+1.53%) |
Mar 02, 2022 | 33.75 | 35.13 | 33.30 | 34.66 | 2,510,361 | +1.36(+4.08%) |