Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.73 | 40.39 | 39.24 | 40.21 | 412,720 | +0.15(+0.38%) |
May 27, 2022 | 39.60 | 40.08 | 39.50 | 40.06 | 246,643 | +0.80(+2.03%) |
May 26, 2022 | 38.79 | 39.50 | 38.48 | 39.26 | 226,958 | +0.93(+2.43%) |
May 25, 2022 | 37.88 | 38.81 | 37.78 | 38.33 | 238,011 | +0.15(+0.40%) |
May 24, 2022 | 38.99 | 39.29 | 37.73 | 38.17 | 306,875 | -1.01(-2.58%) |
May 23, 2022 | 39.09 | 39.44 | 38.36 | 39.18 | 510,704 | +0.62(+1.59%) |
May 20, 2022 | 39.43 | 39.54 | 37.63 | 38.57 | 406,369 | -0.70(-1.79%) |
May 19, 2022 | 39.69 | 40.08 | 39.02 | 39.27 | 483,609 | -0.67(-1.68%) |
May 18, 2022 | 40.73 | 41.24 | 39.76 | 39.94 | 470,042 | -1.39(-3.37%) |
May 17, 2022 | 40.38 | 41.41 | 40.38 | 41.34 | 503,767 | +1.53(+3.84%) |
May 16, 2022 | 39.74 | 40.26 | 39.24 | 39.81 | 378,402 | -0.13(-0.34%) |
May 13, 2022 | 40.16 | 40.58 | 39.48 | 39.94 | 496,763 | +0.25(+0.63%) |
May 12, 2022 | 39.22 | 39.74 | 38.83 | 39.69 | 515,927 | +0.61(+1.55%) |
May 11, 2022 | 39.28 | 40.57 | 38.94 | 39.09 | 623,005 | -0.37(-0.93%) |
May 10, 2022 | 40.30 | 40.96 | 38.79 | 39.45 | 773,680 | -1.66(-4.04%) |
May 09, 2022 | 40.69 | 42.07 | 40.69 | 41.12 | 424,580 | -0.09(-0.21%) |
May 06, 2022 | 41.24 | 41.62 | 40.73 | 41.20 | 420,741 | -0.08(-0.19%) |
May 05, 2022 | 41.37 | 41.98 | 40.92 | 41.28 | 427,302 | -0.87(-2.07%) |
May 04, 2022 | 40.91 | 42.27 | 40.83 | 42.15 | 499,220 | +1.15(+2.81%) |
May 03, 2022 | 39.87 | 41.38 | 39.71 | 41.00 | 441,809 | +1.05(+2.62%) |
May 02, 2022 | 39.22 | 40.01 | 38.87 | 39.95 | 448,478 | +0.72(+1.84%) |
Apr 29, 2022 | 40.07 | 40.37 | 38.98 | 39.23 | 329,162 | -0.91(-2.27%) |
Apr 28, 2022 | 39.55 | 40.31 | 38.82 | 40.15 | 313,244 | +0.99(+2.53%) |
Apr 27, 2022 | 38.71 | 39.30 | 38.49 | 39.16 | 530,287 | +0.46(+1.19%) |
Apr 26, 2022 | 39.82 | 40.15 | 38.47 | 38.69 | 641,651 | -1.70(-4.21%) |
Apr 25, 2022 | 40.09 | 40.53 | 39.38 | 40.39 | 712,887 | +0.11(+0.26%) |
Apr 22, 2022 | 40.75 | 41.05 | 39.95 | 40.29 | 342,131 | -0.84(-2.03%) |
Apr 21, 2022 | 41.69 | 41.69 | 40.82 | 41.13 | 287,801 | +0.00(+0.00%) |
Apr 20, 2022 | 41.18 | 41.58 | 41.11 | 41.13 | 264,894 | +0.43(+1.06%) |
Apr 19, 2022 | 39.91 | 40.90 | 39.91 | 40.69 | 297,816 | +0.99(+2.49%) |
Apr 18, 2022 | 39.93 | 40.26 | 39.31 | 39.70 | 382,940 | -0.30(-0.74%) |
Apr 14, 2022 | 40.64 | 41.04 | 39.86 | 40.00 | 252,149 | -0.54(-1.33%) |
Apr 13, 2022 | 39.84 | 40.76 | 39.68 | 40.54 | 286,637 | +0.75(+1.88%) |
Apr 12, 2022 | 40.04 | 41.01 | 39.64 | 39.79 | 379,113 | +0.09(+0.22%) |
Apr 11, 2022 | 40.07 | 40.58 | 39.65 | 39.70 | 352,987 | -0.37(-0.91%) |
Apr 08, 2022 | 40.62 | 41.15 | 39.96 | 40.07 | 414,746 | -0.40(-1.00%) |
Apr 07, 2022 | 41.13 | 41.13 | 40.08 | 40.47 | 537,722 | -0.84(-2.02%) |
Apr 06, 2022 | 41.82 | 42.03 | 41.21 | 41.31 | 442,389 | -0.82(-1.94%) |
Apr 05, 2022 | 43.25 | 43.89 | 41.93 | 42.12 | 563,305 | -1.44(-3.31%) |
Apr 04, 2022 | 42.66 | 43.72 | 42.32 | 43.57 | 632,739 | +0.73(+1.71%) |
Apr 01, 2022 | 42.61 | 43.18 | 42.42 | 42.84 | 561,554 | +0.38(+0.91%) |
Mar 31, 2022 | 43.19 | 43.64 | 42.37 | 42.45 | 428,450 | -0.96(-2.21%) |
Mar 30, 2022 | 43.86 | 44.69 | 43.39 | 43.41 | 333,064 | -0.35(-0.79%) |
Mar 29, 2022 | 42.49 | 44.11 | 42.49 | 43.76 | 844,956 | +1.68(+4.00%) |
Mar 28, 2022 | 43.13 | 43.13 | 41.81 | 42.08 | 408,880 | -1.22(-2.82%) |
Mar 25, 2022 | 43.96 | 44.37 | 43.01 | 43.30 | 474,101 | -0.38(-0.88%) |
Mar 24, 2022 | 43.56 | 43.88 | 43.31 | 43.68 | 325,108 | +0.21(+0.49%) |
Mar 23, 2022 | 44.31 | 44.72 | 43.47 | 43.47 | 306,365 | -1.03(-2.31%) |
Mar 22, 2022 | 45.57 | 45.92 | 44.34 | 44.50 | 555,740 | -0.66(-1.47%) |
Mar 21, 2022 | 44.60 | 45.55 | 44.52 | 45.16 | 629,973 | +0.61(+1.36%) |
Mar 18, 2022 | 43.98 | 44.56 | 43.52 | 44.56 | 857,366 | +0.55(+1.24%) |
Mar 17, 2022 | 43.15 | 44.14 | 42.81 | 44.01 | 252,320 | +0.48(+1.10%) |
Mar 16, 2022 | 42.55 | 44.20 | 42.55 | 43.53 | 402,720 | +1.34(+3.18%) |
Mar 15, 2022 | 42.95 | 43.18 | 41.96 | 42.18 | 397,348 | -0.36(-0.85%) |
Mar 14, 2022 | 43.06 | 43.32 | 42.24 | 42.55 | 325,143 | -0.14(-0.34%) |
Mar 11, 2022 | 43.95 | 43.95 | 42.59 | 42.69 | 458,240 | -0.92(-2.11%) |
Mar 10, 2022 | 43.97 | 44.19 | 43.34 | 43.61 | 342,485 | -1.23(-2.75%) |
Mar 09, 2022 | 44.64 | 45.17 | 44.45 | 44.84 | 224,599 | +1.10(+2.51%) |
Mar 08, 2022 | 44.26 | 44.51 | 43.28 | 43.74 | 370,603 | -0.36(-0.82%) |
Mar 07, 2022 | 45.06 | 45.28 | 44.01 | 44.11 | 263,371 | -0.96(-2.12%) |
Mar 04, 2022 | 44.98 | 45.40 | 44.71 | 45.06 | 159,499 | -0.71(-1.55%) |
Mar 03, 2022 | 45.80 | 45.95 | 45.10 | 45.77 | 228,115 | +0.11(+0.25%) |
Mar 02, 2022 | 44.96 | 46.12 | 44.96 | 45.66 | 234,259 | +1.08(+2.42%) |