Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.89 | 44.60 | 43.63 | 44.50 | 2,307 | -0.23(-0.52%) |
May 27, 2022 | 44.20 | 44.73 | 43.98 | 44.73 | 1,578 | +0.51(+1.16%) |
May 26, 2022 | 45.65 | 45.65 | 43.99 | 44.22 | 6,997 | -0.21(-0.48%) |
May 25, 2022 | 44.49 | 45.16 | 44.08 | 44.43 | 7,285 | +1.53(+3.57%) |
May 24, 2022 | 42.86 | 44.20 | 42.86 | 42.90 | 4,075 | -0.52(-1.20%) |
May 23, 2022 | 43.04 | 44.12 | 42.83 | 43.42 | 6,462 | +0.81(+1.90%) |
May 20, 2022 | 42.69 | 42.97 | 42.51 | 42.61 | 14,153 | -0.13(-0.29%) |
May 19, 2022 | 42.68 | 43.38 | 42.58 | 42.74 | 4,287 | -0.14(-0.33%) |
May 18, 2022 | 43.70 | 43.70 | 42.68 | 42.88 | 3,879 | -0.71(-1.62%) |
May 17, 2022 | 44.25 | 44.25 | 42.77 | 43.59 | 2,493 | +1.09(+2.57%) |
May 16, 2022 | 42.16 | 42.66 | 42.16 | 42.49 | 5,187 | +0.74(+1.78%) |
May 13, 2022 | 41.22 | 42.00 | 41.22 | 41.75 | 68,024 | +1.49(+3.71%) |
May 12, 2022 | 40.82 | 40.82 | 40.01 | 40.26 | 5,574 | -1.32(-3.18%) |
May 11, 2022 | 42.06 | 42.06 | 41.17 | 41.58 | 95,949 | +0.87(+2.12%) |
May 10, 2022 | 41.13 | 41.13 | 40.62 | 40.71 | 7,597 | -0.15(-0.37%) |
May 09, 2022 | 41.05 | 41.11 | 40.67 | 40.86 | 5,241 | +0.22(+0.54%) |
May 06, 2022 | 40.78 | 41.12 | 40.64 | 40.64 | 4,508 | -0.43(-1.04%) |
May 05, 2022 | 41.66 | 41.91 | 40.83 | 41.07 | 3,361 | -1.13(-2.68%) |
May 04, 2022 | 42.27 | 42.71 | 41.42 | 42.20 | 2,970 | +0.59(+1.42%) |
May 03, 2022 | 42.41 | 42.73 | 41.61 | 41.61 | 3,191 | +0.53(+1.30%) |
May 02, 2022 | 41.47 | 42.16 | 40.84 | 41.08 | 4,561 | -0.63(-1.52%) |
Apr 29, 2022 | 42.09 | 42.50 | 41.71 | 41.71 | 1,834 | +0.29(+0.70%) |
Apr 28, 2022 | 41.76 | 42.09 | 41.42 | 41.42 | 4,091 | -0.38(-0.90%) |
Apr 27, 2022 | 42.17 | 42.30 | 41.73 | 41.80 | 2,760 | -0.37(-0.88%) |
Apr 26, 2022 | 42.25 | 42.31 | 41.67 | 42.17 | 3,116 | +0.34(+0.82%) |
Apr 25, 2022 | 42.19 | 42.47 | 41.62 | 41.83 | 3,764 | -1.13(-2.64%) |
Apr 22, 2022 | 43.08 | 43.56 | 42.96 | 42.96 | 2,877 | -0.83(-1.90%) |
Apr 21, 2022 | 44.07 | 44.15 | 43.79 | 43.79 | 2,453 | +0.54(+1.24%) |
Apr 20, 2022 | 43.65 | 43.91 | 43.25 | 43.25 | 2,735 | +0.15(+0.34%) |
Apr 19, 2022 | 43.29 | 43.29 | 42.40 | 43.10 | 4,260 | +0.80(+1.90%) |
Apr 18, 2022 | 43.63 | 43.64 | 42.30 | 42.30 | 4,818 | -0.44(-1.03%) |
Apr 14, 2022 | 43.33 | 43.36 | 42.51 | 42.74 | 4,613 | -0.41(-0.94%) |
Apr 13, 2022 | 43.36 | 43.62 | 42.85 | 43.15 | 3,569 | -0.40(-0.91%) |
Apr 12, 2022 | 43.52 | 43.56 | 42.64 | 43.55 | 1,860 | -0.15(-0.34%) |
Apr 11, 2022 | 43.57 | 43.70 | 42.90 | 43.70 | 1,293 | +1.20(+2.84%) |
Apr 08, 2022 | 43.09 | 43.35 | 42.49 | 42.49 | 2,646 | -0.21(-0.49%) |
Apr 07, 2022 | 42.98 | 43.05 | 42.29 | 42.70 | 5,530 | -1.46(-3.30%) |
Apr 06, 2022 | 42.83 | 44.15 | 42.83 | 44.15 | 14,366 | +2.06(+4.89%) |
Apr 05, 2022 | 42.50 | 42.70 | 42.09 | 42.09 | 2,410 | -0.84(-1.95%) |
Apr 04, 2022 | 43.07 | 43.07 | 42.56 | 42.93 | 2,458 | +0.34(+0.79%) |
Apr 01, 2022 | 42.37 | 43.34 | 42.37 | 42.59 | 2,127 | -0.36(-0.83%) |
Mar 31, 2022 | 43.15 | 43.19 | 42.12 | 42.95 | 1,984 | -1.11(-2.52%) |
Mar 30, 2022 | 42.76 | 44.06 | 42.73 | 44.06 | 3,625 | +0.65(+1.50%) |
Mar 29, 2022 | 42.38 | 43.83 | 42.18 | 43.41 | 3,650 | +0.11(+0.25%) |
Mar 28, 2022 | 44.23 | 44.23 | 43.30 | 43.30 | 1,808 | -1.16(-2.61%) |
Mar 25, 2022 | 44.17 | 44.75 | 43.65 | 44.46 | 2,742 | +0.60(+1.37%) |
Mar 24, 2022 | 42.67 | 43.86 | 42.62 | 43.86 | 2,365 | +0.70(+1.62%) |
Mar 23, 2022 | 42.55 | 43.22 | 42.10 | 43.16 | 2,939 | +0.71(+1.68%) |
Mar 22, 2022 | 43.54 | 43.54 | 42.20 | 42.45 | 4,366 | -0.06(-0.14%) |
Mar 21, 2022 | 42.12 | 42.51 | 41.51 | 42.51 | 6,676 | +0.66(+1.59%) |
Mar 18, 2022 | 41.83 | 41.84 | 41.66 | 41.84 | 2,797 | -0.02(-0.04%) |
Mar 17, 2022 | 40.67 | 41.86 | 40.67 | 41.86 | 5,487 | +1.73(+4.32%) |
Mar 16, 2022 | 40.30 | 40.50 | 40.06 | 40.12 | 2,539 | -0.23(-0.58%) |
Mar 15, 2022 | 40.40 | 40.51 | 40.08 | 40.36 | 10,427 | -0.19(-0.46%) |
Mar 14, 2022 | 40.18 | 40.60 | 39.52 | 40.55 | 2,606 | +0.63(+1.57%) |
Mar 11, 2022 | 41.66 | 41.89 | 39.80 | 39.92 | 9,029 | -1.09(-2.65%) |
Mar 10, 2022 | 41.24 | 41.24 | 40.67 | 41.01 | 3,010 | +0.70(+1.73%) |
Mar 09, 2022 | 40.67 | 40.84 | 40.28 | 40.31 | 8,247 | +1.09(+2.77%) |
Mar 08, 2022 | 39.01 | 40.20 | 38.98 | 39.23 | 6,568 | +0.27(+0.71%) |
Mar 07, 2022 | 40.00 | 40.47 | 38.68 | 38.95 | 4,267 | -1.53(-3.78%) |
Mar 04, 2022 | 41.38 | 41.38 | 40.48 | 40.48 | 6,069 | -1.94(-4.57%) |
Mar 03, 2022 | 42.50 | 43.75 | 42.33 | 42.42 | 13,950 | -1.89(-4.27%) |
Mar 02, 2022 | 43.71 | 44.36 | 43.71 | 44.31 | 2,302 | +0.26(+0.59%) |