Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.78 | 41.40 | 40.74 | 41.09 | 5,686 | -0.48(-1.17%) |
May 27, 2022 | 41.42 | 41.79 | 41.20 | 41.57 | 5,242 | +0.51(+1.24%) |
May 26, 2022 | 41.56 | 41.86 | 41.06 | 41.06 | 7,816 | -0.35(-0.85%) |
May 25, 2022 | 40.76 | 41.41 | 40.22 | 41.41 | 37,564 | +0.09(+0.22%) |
May 24, 2022 | 40.91 | 41.34 | 40.61 | 41.32 | 72,333 | +1.42(+3.57%) |
May 23, 2022 | 39.90 | 40.35 | 39.49 | 39.90 | 5,933 | +1.25(+3.23%) |
May 20, 2022 | 38.71 | 39.01 | 38.23 | 38.65 | 6,985 | -0.26(-0.68%) |
May 19, 2022 | 38.47 | 39.52 | 38.27 | 38.91 | 6,263 | +1.46(+3.90%) |
May 18, 2022 | 39.05 | 39.05 | 37.45 | 37.45 | 9,512 | -2.80(-6.96%) |
May 17, 2022 | 40.68 | 40.95 | 39.46 | 40.25 | 18,240 | +0.40(+1.00%) |
May 16, 2022 | 39.77 | 40.44 | 38.90 | 39.85 | 8,535 | -0.73(-1.80%) |
May 13, 2022 | 40.84 | 40.84 | 40.30 | 40.58 | 6,794 | +0.47(+1.17%) |
May 12, 2022 | 39.63 | 40.24 | 38.98 | 40.11 | 5,553 | -0.47(-1.16%) |
May 11, 2022 | 41.10 | 41.50 | 40.58 | 40.58 | 2,193 | +0.05(+0.12%) |
May 10, 2022 | 40.82 | 40.93 | 40.53 | 40.53 | 9,968 | -0.37(-0.90%) |
May 09, 2022 | 40.77 | 41.85 | 40.63 | 40.90 | 14,442 | -1.15(-2.73%) |
May 06, 2022 | 41.79 | 42.60 | 41.70 | 42.05 | 16,245 | -0.95(-2.21%) |
May 05, 2022 | 43.57 | 43.78 | 42.30 | 43.00 | 12,205 | +0.65(+1.53%) |
May 04, 2022 | 42.40 | 44.30 | 41.63 | 42.35 | 9,579 | -0.93(-2.15%) |
May 03, 2022 | 42.73 | 43.39 | 41.89 | 43.28 | 16,234 | +0.70(+1.64%) |
May 02, 2022 | 41.84 | 42.89 | 41.02 | 42.58 | 7,174 | +0.09(+0.21%) |
Apr 29, 2022 | 42.34 | 42.70 | 41.69 | 42.49 | 8,785 | -1.51(-3.43%) |
Apr 28, 2022 | 43.85 | 44.46 | 42.97 | 44.00 | 10,457 | +0.49(+1.13%) |
Apr 27, 2022 | 43.21 | 44.11 | 43.00 | 43.51 | 31,754 | +0.03(+0.07%) |
Apr 26, 2022 | 44.20 | 44.20 | 43.48 | 43.48 | 3,648 | -0.53(-1.21%) |
Apr 25, 2022 | 43.96 | 44.01 | 43.40 | 44.01 | 1,725 | -0.09(-0.20%) |
Apr 22, 2022 | 43.85 | 44.35 | 43.83 | 44.10 | 4,825 | +0.63(+1.45%) |
Apr 21, 2022 | 43.92 | 43.98 | 43.30 | 43.47 | 1,872 | -1.83(-4.04%) |
Apr 20, 2022 | 45.67 | 45.67 | 45.06 | 45.30 | 1,373 | +0.20(+0.44%) |
Apr 19, 2022 | 45.19 | 45.55 | 44.95 | 45.10 | 2,929 | +0.69(+1.55%) |
Apr 18, 2022 | 43.71 | 45.37 | 43.07 | 44.41 | 1,566 | +0.25(+0.57%) |
Apr 14, 2022 | 44.35 | 44.96 | 44.16 | 44.16 | 1,746 | -2.24(-4.83%) |
Apr 13, 2022 | 45.08 | 46.40 | 45.08 | 46.40 | 2,547 | +0.14(+0.31%) |
Apr 12, 2022 | 46.47 | 47.27 | 46.12 | 46.26 | 1,653 | -1.18(-2.50%) |
Apr 11, 2022 | 47.54 | 48.59 | 47.44 | 47.44 | 1,723 | -0.81(-1.68%) |
Apr 08, 2022 | 47.45 | 48.40 | 47.21 | 48.25 | 1,347 | +0.50(+1.05%) |
Apr 07, 2022 | 46.63 | 47.75 | 46.63 | 47.75 | 1,617 | +0.56(+1.19%) |
Apr 06, 2022 | 46.86 | 47.72 | 46.76 | 47.19 | 1,018 | -0.85(-1.77%) |
Apr 05, 2022 | 47.31 | 48.11 | 46.36 | 48.04 | 3,811 | +0.02(+0.04%) |
Apr 04, 2022 | 47.82 | 48.02 | 47.82 | 48.02 | 1,811 | +1.22(+2.61%) |
Apr 01, 2022 | 46.77 | 46.80 | 46.77 | 46.80 | 1,600 | -2.71(-5.47%) |
Mar 31, 2022 | 49.51 | 49.51 | 49.51 | 49.51 | 590 | -0.20(-0.40%) |
Mar 30, 2022 | 48.38 | 49.96 | 48.26 | 49.71 | 1,123 | +2.56(+5.43%) |
Mar 29, 2022 | 48.39 | 48.93 | 47.06 | 47.15 | 3,065 | +0.43(+0.92%) |
Mar 28, 2022 | 46.64 | 46.93 | 46.64 | 46.72 | 821 | +0.13(+0.28%) |
Mar 25, 2022 | 45.42 | 47.09 | 45.42 | 46.59 | 1,400 | +0.70(+1.53%) |
Mar 24, 2022 | 45.60 | 45.89 | 45.52 | 45.89 | 2,296 | +1.19(+2.66%) |
Mar 23, 2022 | 44.57 | 44.91 | 44.57 | 44.70 | 771 | -0.50(-1.11%) |
Mar 22, 2022 | 44.61 | 46.27 | 44.61 | 45.20 | 2,072 | +1.50(+3.43%) |
Mar 21, 2022 | 44.02 | 45.50 | 43.70 | 43.70 | 2,051 | +0.21(+0.48%) |
Mar 18, 2022 | 43.04 | 43.49 | 43.04 | 43.49 | 2,963 | -0.91(-2.06%) |
Mar 17, 2022 | 43.23 | 44.41 | 43.23 | 44.41 | 1,578 | +0.26(+0.58%) |
Mar 16, 2022 | 43.72 | 44.15 | 42.96 | 44.15 | 1,442 | +1.00(+2.32%) |
Mar 15, 2022 | 42.64 | 43.15 | 42.63 | 43.15 | 2,958 | -0.28(-0.64%) |
Mar 14, 2022 | 42.48 | 43.43 | 42.12 | 43.43 | 2,096 | +1.60(+3.83%) |
Mar 11, 2022 | 41.36 | 42.39 | 41.15 | 41.83 | 3,540 | +0.71(+1.73%) |
Mar 10, 2022 | 41.00 | 41.64 | 40.65 | 41.12 | 1,964 | -1.62(-3.79%) |
Mar 09, 2022 | 42.72 | 44.19 | 42.72 | 42.74 | 2,333 | +2.09(+5.14%) |
Mar 08, 2022 | 41.10 | 41.10 | 40.20 | 40.65 | 17,268 | -0.06(-0.15%) |
Mar 07, 2022 | 41.91 | 41.93 | 40.52 | 40.71 | 8,087 | -0.20(-0.49%) |
Mar 04, 2022 | 41.65 | 41.65 | 40.91 | 40.91 | 2,580 | -3.21(-7.27%) |
Mar 03, 2022 | 43.39 | 44.22 | 42.43 | 44.12 | 9,314 | +1.43(+3.34%) |
Mar 02, 2022 | 42.60 | 44.24 | 42.48 | 42.69 | 8,568 | -1.12(-2.56%) |