Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.24 | 41.48 | 40.85 | 41.02 | 1,942,635 | -0.62(-1.49%) |
May 27, 2022 | 40.94 | 41.85 | 40.79 | 41.64 | 748,654 | +0.91(+2.25%) |
May 26, 2022 | 40.57 | 40.99 | 40.40 | 40.73 | 874,504 | +0.14(+0.34%) |
May 25, 2022 | 39.92 | 40.78 | 39.61 | 40.59 | 915,174 | +0.44(+1.09%) |
May 24, 2022 | 40.01 | 40.26 | 38.97 | 40.15 | 2,276,527 | -0.08(-0.20%) |
May 23, 2022 | 39.76 | 40.48 | 39.39 | 40.24 | 868,203 | +0.76(+1.92%) |
May 20, 2022 | 39.70 | 39.80 | 38.83 | 39.48 | 894,770 | +0.29(+0.75%) |
May 19, 2022 | 39.16 | 39.97 | 39.14 | 39.18 | 980,858 | -0.38(-0.97%) |
May 18, 2022 | 40.32 | 40.56 | 39.36 | 39.57 | 1,438,576 | -0.90(-2.24%) |
May 17, 2022 | 40.08 | 40.50 | 39.41 | 40.47 | 1,098,734 | +0.77(+1.94%) |
May 16, 2022 | 39.96 | 40.27 | 39.57 | 39.70 | 442,356 | -0.25(-0.63%) |
May 13, 2022 | 39.92 | 40.08 | 39.16 | 39.96 | 553,232 | +0.49(+1.24%) |
May 12, 2022 | 39.48 | 39.84 | 39.00 | 39.47 | 1,178,485 | -0.07(-0.18%) |
May 11, 2022 | 38.42 | 39.98 | 38.29 | 39.54 | 1,161,173 | +1.16(+3.02%) |
May 10, 2022 | 39.66 | 39.94 | 38.33 | 38.38 | 2,195,738 | -0.63(-1.62%) |
May 09, 2022 | 40.36 | 40.46 | 38.95 | 39.02 | 1,054,101 | -1.67(-4.09%) |
May 06, 2022 | 41.36 | 41.37 | 40.09 | 40.68 | 1,420,894 | -1.07(-2.56%) |
May 05, 2022 | 43.27 | 43.27 | 40.96 | 41.75 | 1,430,400 | -1.50(-3.47%) |
May 04, 2022 | 44.80 | 44.89 | 42.09 | 43.25 | 1,492,432 | -0.54(-1.24%) |
May 03, 2022 | 43.34 | 44.07 | 42.84 | 43.80 | 2,239,745 | +0.33(+0.75%) |
May 02, 2022 | 44.70 | 45.16 | 42.65 | 43.47 | 1,485,781 | -1.03(-2.32%) |
Apr 29, 2022 | 46.54 | 46.82 | 44.37 | 44.50 | 1,362,502 | -2.41(-5.13%) |
Apr 28, 2022 | 46.72 | 47.16 | 45.92 | 46.91 | 1,183,107 | +0.60(+1.29%) |
Apr 27, 2022 | 48.42 | 49.23 | 46.30 | 46.31 | 952,761 | -1.57(-3.27%) |
Apr 26, 2022 | 48.52 | 48.91 | 47.75 | 47.88 | 587,917 | -0.88(-1.80%) |
Apr 25, 2022 | 48.95 | 49.02 | 47.61 | 48.75 | 469,604 | -0.22(-0.44%) |
Apr 22, 2022 | 49.73 | 49.87 | 48.91 | 48.97 | 1,682,096 | -0.84(-1.69%) |
Apr 21, 2022 | 49.78 | 50.52 | 49.63 | 49.81 | 665,090 | +0.18(+0.36%) |
Apr 20, 2022 | 48.08 | 49.64 | 48.08 | 49.63 | 859,153 | +1.76(+3.69%) |
Apr 19, 2022 | 47.13 | 47.97 | 47.13 | 47.87 | 1,088,846 | +1.02(+2.18%) |
Apr 18, 2022 | 47.42 | 47.68 | 46.49 | 46.85 | 589,200 | -0.59(-1.24%) |
Apr 14, 2022 | 47.88 | 48.32 | 47.29 | 47.43 | 662,816 | -0.39(-0.81%) |
Apr 13, 2022 | 47.25 | 47.87 | 47.20 | 47.82 | 467,171 | +0.47(+0.99%) |
Apr 12, 2022 | 47.87 | 48.34 | 47.27 | 47.35 | 694,690 | -0.24(-0.49%) |
Apr 11, 2022 | 48.48 | 48.74 | 47.51 | 47.59 | 588,240 | -0.97(-1.99%) |
Apr 08, 2022 | 49.16 | 49.16 | 48.48 | 48.56 | 1,342,631 | -0.70(-1.41%) |
Apr 07, 2022 | 48.74 | 49.26 | 48.28 | 49.25 | 1,311,233 | +0.42(+0.85%) |
Apr 06, 2022 | 47.99 | 49.05 | 47.76 | 48.84 | 646,053 | +0.68(+1.41%) |
Apr 05, 2022 | 48.75 | 49.24 | 48.12 | 48.16 | 1,001,606 | -0.75(-1.54%) |
Apr 04, 2022 | 49.52 | 49.53 | 48.44 | 48.91 | 492,436 | -0.62(-1.26%) |
Apr 01, 2022 | 48.77 | 49.56 | 48.63 | 49.53 | 690,115 | +1.15(+2.38%) |
Mar 31, 2022 | 49.37 | 49.62 | 48.37 | 48.38 | 773,791 | -0.68(-1.38%) |
Mar 30, 2022 | 49.60 | 49.60 | 48.92 | 49.06 | 704,935 | -0.72(-1.45%) |
Mar 29, 2022 | 49.08 | 49.92 | 48.81 | 49.79 | 998,159 | +1.46(+3.02%) |
Mar 28, 2022 | 48.16 | 48.55 | 47.90 | 48.33 | 792,580 | +0.36(+0.75%) |
Mar 25, 2022 | 47.71 | 48.13 | 47.51 | 47.97 | 1,001,631 | +0.54(+1.14%) |
Mar 24, 2022 | 47.17 | 47.48 | 46.87 | 47.42 | 422,438 | +0.47(+1.00%) |
Mar 23, 2022 | 47.17 | 47.72 | 46.79 | 46.95 | 627,454 | -0.36(-0.77%) |
Mar 22, 2022 | 47.83 | 48.14 | 47.22 | 47.32 | 1,575,763 | -0.29(-0.61%) |
Mar 21, 2022 | 48.10 | 48.47 | 47.44 | 47.61 | 1,381,875 | -0.52(-1.07%) |
Mar 18, 2022 | 47.96 | 48.26 | 47.81 | 48.12 | 2,704,375 | -0.12(-0.24%) |
Mar 17, 2022 | 47.39 | 48.45 | 47.39 | 48.24 | 1,463,518 | +0.53(+1.12%) |
Mar 16, 2022 | 47.82 | 48.38 | 46.67 | 47.70 | 1,552,183 | +0.61(+1.29%) |
Mar 15, 2022 | 47.43 | 47.61 | 46.51 | 47.10 | 994,187 | -0.09(-0.19%) |
Mar 14, 2022 | 47.90 | 48.24 | 46.89 | 47.19 | 610,292 | -0.36(-0.76%) |
Mar 11, 2022 | 48.44 | 48.78 | 47.45 | 47.55 | 546,042 | -0.43(-0.91%) |
Mar 10, 2022 | 47.33 | 48.10 | 47.25 | 47.99 | 586,136 | +0.24(+0.51%) |
Mar 09, 2022 | 47.55 | 48.19 | 47.34 | 47.74 | 622,277 | +1.02(+2.19%) |
Mar 08, 2022 | 47.15 | 47.53 | 46.18 | 46.72 | 775,423 | -0.53(-1.13%) |
Mar 07, 2022 | 47.73 | 48.32 | 47.01 | 47.25 | 1,130,690 | -0.80(-1.66%) |
Mar 04, 2022 | 47.39 | 48.21 | 47.06 | 48.05 | 940,881 | +0.47(+0.99%) |
Mar 03, 2022 | 47.53 | 47.78 | 46.93 | 47.58 | 398,740 | +0.46(+0.98%) |
Mar 02, 2022 | 46.50 | 47.37 | 46.46 | 47.12 | 716,118 | +1.02(+2.22%) |