Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.28 | 44.59 | 43.60 | 44.30 | 382,972 | -0.46(-1.02%) |
May 27, 2022 | 43.72 | 44.78 | 43.55 | 44.76 | 288,063 | +1.02(+2.33%) |
May 26, 2022 | 43.09 | 43.90 | 43.09 | 43.74 | 186,700 | +0.86(+1.99%) |
May 25, 2022 | 42.47 | 43.31 | 42.28 | 42.88 | 253,831 | +0.52(+1.22%) |
May 24, 2022 | 42.30 | 42.61 | 41.10 | 42.37 | 283,814 | -0.01(-0.02%) |
May 23, 2022 | 42.46 | 42.96 | 41.84 | 42.38 | 395,505 | +0.58(+1.39%) |
May 20, 2022 | 41.48 | 41.87 | 40.56 | 41.79 | 469,812 | +0.60(+1.46%) |
May 19, 2022 | 40.98 | 41.88 | 40.97 | 41.19 | 606,164 | -0.46(-1.10%) |
May 18, 2022 | 42.31 | 42.67 | 41.29 | 41.65 | 573,724 | -1.43(-3.32%) |
May 17, 2022 | 42.11 | 43.15 | 41.99 | 43.08 | 368,809 | +1.83(+4.43%) |
May 16, 2022 | 41.25 | 41.75 | 40.70 | 41.25 | 411,863 | -0.32(-0.77%) |
May 13, 2022 | 41.82 | 42.12 | 41.14 | 41.57 | 409,942 | +0.27(+0.66%) |
May 12, 2022 | 40.35 | 41.37 | 40.08 | 41.30 | 574,862 | +0.79(+1.94%) |
May 11, 2022 | 41.01 | 41.82 | 40.36 | 40.51 | 304,312 | -0.46(-1.11%) |
May 10, 2022 | 41.94 | 42.39 | 40.21 | 40.97 | 497,388 | -0.71(-1.70%) |
May 09, 2022 | 41.20 | 42.39 | 41.15 | 41.68 | 361,983 | +0.01(+0.02%) |
May 06, 2022 | 42.13 | 42.38 | 40.94 | 41.67 | 490,118 | -0.54(-1.29%) |
May 05, 2022 | 42.74 | 42.86 | 41.46 | 42.21 | 290,682 | -1.08(-2.49%) |
May 04, 2022 | 42.06 | 43.45 | 41.68 | 43.29 | 373,649 | +1.36(+3.24%) |
May 03, 2022 | 41.78 | 42.37 | 41.38 | 41.93 | 353,995 | +0.16(+0.37%) |
May 02, 2022 | 40.81 | 41.93 | 40.21 | 41.77 | 566,060 | +1.25(+3.09%) |
Apr 29, 2022 | 41.11 | 41.62 | 40.33 | 40.52 | 575,245 | -0.60(-1.47%) |
Apr 28, 2022 | 41.28 | 41.57 | 40.27 | 41.12 | 385,398 | +0.20(+0.50%) |
Apr 27, 2022 | 39.30 | 41.82 | 38.83 | 40.92 | 1,279,916 | +2.32(+6.02%) |
Apr 26, 2022 | 39.46 | 39.74 | 38.55 | 38.60 | 618,990 | -1.45(-3.62%) |
Apr 25, 2022 | 39.55 | 40.06 | 38.56 | 40.04 | 568,879 | -0.01(-0.02%) |
Apr 22, 2022 | 41.18 | 41.42 | 39.93 | 40.05 | 535,217 | -1.19(-2.87%) |
Apr 21, 2022 | 41.98 | 42.33 | 40.84 | 41.24 | 626,423 | -0.29(-0.70%) |
Apr 20, 2022 | 41.59 | 42.14 | 41.52 | 41.53 | 513,583 | +0.37(+0.90%) |
Apr 19, 2022 | 39.89 | 41.26 | 39.79 | 41.16 | 535,735 | +1.56(+3.95%) |
Apr 18, 2022 | 39.43 | 39.72 | 38.84 | 39.60 | 605,392 | -0.02(-0.05%) |
Apr 14, 2022 | 40.07 | 40.79 | 39.44 | 39.62 | 668,692 | -0.51(-1.26%) |
Apr 13, 2022 | 38.97 | 40.12 | 38.62 | 40.12 | 477,973 | +0.95(+2.43%) |
Apr 12, 2022 | 39.62 | 40.15 | 38.96 | 39.17 | 504,818 | -0.29(-0.74%) |
Apr 11, 2022 | 38.93 | 40.28 | 38.93 | 39.46 | 631,141 | +0.43(+1.10%) |
Apr 08, 2022 | 39.59 | 39.76 | 38.82 | 39.03 | 632,981 | -0.30(-0.77%) |
Apr 07, 2022 | 40.17 | 40.28 | 38.62 | 39.33 | 834,714 | -0.27(-0.69%) |
Apr 06, 2022 | 40.71 | 40.71 | 39.41 | 39.61 | 749,342 | -0.78(-1.93%) |
Apr 05, 2022 | 41.42 | 41.64 | 40.36 | 40.38 | 548,523 | -0.99(-2.40%) |
Apr 04, 2022 | 41.74 | 41.82 | 40.86 | 41.37 | 406,180 | -0.40(-0.95%) |
Apr 01, 2022 | 43.18 | 43.56 | 41.48 | 41.77 | 618,881 | -0.86(-2.03%) |
Mar 31, 2022 | 43.73 | 44.14 | 42.44 | 42.64 | 468,760 | -1.09(-2.49%) |
Mar 30, 2022 | 44.61 | 45.11 | 43.34 | 43.73 | 756,196 | -1.14(-2.53%) |
Mar 29, 2022 | 43.91 | 44.95 | 43.72 | 44.86 | 840,405 | +1.94(+4.51%) |
Mar 28, 2022 | 43.52 | 43.65 | 42.28 | 42.93 | 438,983 | -0.59(-1.36%) |
Mar 25, 2022 | 43.30 | 44.06 | 43.26 | 43.52 | 495,720 | +0.27(+0.63%) |
Mar 24, 2022 | 42.86 | 43.48 | 42.19 | 43.25 | 448,768 | +0.69(+1.62%) |
Mar 23, 2022 | 44.87 | 45.11 | 42.46 | 42.56 | 518,315 | -2.58(-5.71%) |
Mar 22, 2022 | 45.62 | 46.26 | 44.79 | 45.13 | 644,900 | +0.05(+0.11%) |
Mar 21, 2022 | 45.97 | 46.34 | 44.71 | 45.09 | 278,368 | -0.61(-1.34%) |
Mar 18, 2022 | 45.67 | 46.12 | 44.27 | 45.70 | 991,549 | -0.39(-0.84%) |
Mar 17, 2022 | 46.19 | 46.44 | 45.71 | 46.08 | 313,367 | -0.70(-1.49%) |
Mar 16, 2022 | 46.12 | 46.88 | 44.97 | 46.78 | 541,036 | +1.02(+2.22%) |
Mar 15, 2022 | 45.68 | 46.35 | 45.22 | 45.76 | 378,369 | +0.17(+0.38%) |
Mar 14, 2022 | 47.25 | 48.13 | 45.23 | 45.59 | 472,849 | -0.72(-1.55%) |
Mar 11, 2022 | 45.49 | 46.56 | 45.30 | 46.31 | 517,989 | +1.28(+2.84%) |
Mar 10, 2022 | 44.13 | 45.14 | 43.89 | 45.03 | 304,611 | +0.18(+0.41%) |
Mar 09, 2022 | 44.50 | 45.10 | 44.12 | 44.84 | 651,173 | +1.88(+4.37%) |
Mar 08, 2022 | 43.27 | 45.21 | 42.53 | 42.96 | 625,231 | +0.00(+0.00%) |
Mar 07, 2022 | 45.37 | 45.55 | 42.84 | 42.96 | 958,648 | -2.33(-5.15%) |
Mar 04, 2022 | 46.07 | 46.67 | 44.66 | 45.30 | 573,245 | -1.76(-3.75%) |
Mar 03, 2022 | 47.37 | 48.23 | 46.62 | 47.06 | 503,604 | -0.18(-0.39%) |
Mar 02, 2022 | 45.69 | 47.66 | 45.69 | 47.25 | 502,978 | +1.98(+4.36%) |