Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.80 | 46.09 | 44.13 | 45.46 | 155,232 | +0.18(+0.41%) |
May 27, 2022 | 45.16 | 46.18 | 45.14 | 45.28 | 77,430 | +0.18(+0.39%) |
May 26, 2022 | 44.42 | 45.40 | 44.22 | 45.10 | 109,291 | +0.89(+2.02%) |
May 25, 2022 | 43.74 | 44.42 | 43.38 | 44.21 | 93,064 | +0.15(+0.33%) |
May 24, 2022 | 43.21 | 44.13 | 42.31 | 44.06 | 105,071 | +0.60(+1.39%) |
May 23, 2022 | 43.63 | 43.84 | 42.80 | 43.46 | 95,296 | +0.40(+0.93%) |
May 20, 2022 | 43.94 | 43.94 | 41.98 | 43.06 | 150,040 | -0.70(-1.60%) |
May 19, 2022 | 42.51 | 44.58 | 42.46 | 43.76 | 162,277 | +0.89(+2.09%) |
May 18, 2022 | 44.31 | 47.31 | 42.70 | 42.87 | 248,926 | -1.58(-3.56%) |
May 17, 2022 | 43.74 | 44.69 | 43.49 | 44.45 | 135,832 | +1.42(+3.30%) |
May 16, 2022 | 41.90 | 43.54 | 41.59 | 43.03 | 174,581 | +0.92(+2.19%) |
May 13, 2022 | 41.27 | 42.24 | 40.88 | 42.11 | 162,886 | +1.32(+3.24%) |
May 12, 2022 | 39.83 | 40.90 | 39.45 | 40.79 | 114,455 | +0.75(+1.87%) |
May 11, 2022 | 40.16 | 41.13 | 39.45 | 40.04 | 125,851 | +0.06(+0.15%) |
May 10, 2022 | 41.24 | 41.24 | 39.62 | 39.98 | 156,967 | -0.86(-2.11%) |
May 09, 2022 | 39.89 | 41.29 | 39.43 | 40.84 | 127,443 | +0.14(+0.33%) |
May 06, 2022 | 40.82 | 41.29 | 39.93 | 40.71 | 129,570 | -0.31(-0.76%) |
May 05, 2022 | 41.16 | 41.84 | 39.78 | 41.02 | 167,333 | -0.24(-0.59%) |
May 04, 2022 | 40.53 | 42.21 | 39.42 | 41.26 | 277,767 | +1.52(+3.83%) |
May 03, 2022 | 38.96 | 40.02 | 38.94 | 39.74 | 201,239 | +1.02(+2.63%) |
May 02, 2022 | 37.91 | 39.08 | 37.58 | 38.72 | 249,934 | +0.82(+2.17%) |
Apr 29, 2022 | 38.17 | 39.64 | 37.65 | 37.90 | 196,707 | -0.47(-1.21%) |
Apr 28, 2022 | 36.46 | 38.58 | 36.05 | 38.36 | 259,986 | +2.43(+6.77%) |
Apr 27, 2022 | 35.90 | 36.43 | 35.19 | 35.93 | 147,319 | +0.47(+1.34%) |
Apr 26, 2022 | 36.43 | 36.43 | 35.20 | 35.45 | 97,848 | -1.45(-3.94%) |
Apr 25, 2022 | 37.00 | 37.49 | 35.72 | 36.91 | 140,761 | -0.26(-0.70%) |
Apr 22, 2022 | 38.76 | 38.91 | 37.02 | 37.17 | 169,277 | -1.92(-4.91%) |
Apr 21, 2022 | 39.97 | 40.17 | 38.49 | 39.09 | 140,252 | -0.37(-0.93%) |
Apr 20, 2022 | 39.83 | 40.31 | 39.40 | 39.46 | 102,050 | -0.06(-0.15%) |
Apr 19, 2022 | 38.36 | 39.83 | 37.69 | 39.52 | 114,063 | +1.30(+3.40%) |
Apr 18, 2022 | 38.26 | 39.22 | 37.86 | 38.22 | 114,750 | -0.28(-0.73%) |
Apr 14, 2022 | 37.78 | 38.64 | 37.33 | 38.50 | 220,054 | +0.81(+2.16%) |
Apr 13, 2022 | 37.51 | 38.14 | 37.37 | 37.68 | 129,803 | +0.46(+1.22%) |
Apr 12, 2022 | 37.29 | 38.40 | 36.89 | 37.23 | 110,135 | +0.45(+1.21%) |
Apr 11, 2022 | 37.01 | 37.61 | 36.54 | 36.78 | 142,302 | -0.55(-1.48%) |
Apr 08, 2022 | 37.14 | 39.11 | 36.23 | 37.33 | 195,468 | -1.76(-4.51%) |
Apr 07, 2022 | 39.17 | 39.49 | 38.33 | 39.10 | 192,983 | +0.00(+0.00%) |
Apr 06, 2022 | 39.81 | 39.81 | 38.87 | 39.10 | 131,841 | -1.04(-2.58%) |
Apr 05, 2022 | 42.09 | 42.47 | 40.06 | 40.14 | 114,835 | -1.94(-4.61%) |
Apr 04, 2022 | 41.25 | 42.13 | 41.06 | 42.07 | 97,003 | +0.78(+1.88%) |
Apr 01, 2022 | 41.81 | 42.22 | 40.73 | 41.30 | 248,986 | -0.38(-0.91%) |
Mar 31, 2022 | 41.58 | 42.63 | 41.41 | 41.68 | 131,842 | +0.19(+0.47%) |
Mar 30, 2022 | 42.98 | 42.99 | 41.03 | 41.48 | 141,928 | -1.49(-3.47%) |
Mar 29, 2022 | 42.49 | 43.30 | 42.43 | 42.98 | 130,438 | +0.92(+2.19%) |
Mar 28, 2022 | 42.12 | 42.12 | 41.09 | 42.05 | 102,128 | -0.24(-0.57%) |
Mar 25, 2022 | 42.13 | 42.49 | 41.29 | 42.30 | 98,148 | +0.24(+0.58%) |
Mar 24, 2022 | 42.33 | 42.53 | 41.18 | 42.05 | 102,480 | +0.15(+0.35%) |
Mar 23, 2022 | 43.40 | 44.15 | 41.84 | 41.91 | 117,898 | -1.63(-3.74%) |
Mar 22, 2022 | 43.96 | 45.32 | 43.40 | 43.54 | 81,070 | -0.35(-0.80%) |
Mar 21, 2022 | 44.78 | 45.33 | 43.44 | 43.89 | 96,452 | -0.89(-1.99%) |
Mar 18, 2022 | 43.80 | 44.94 | 43.34 | 44.78 | 232,630 | +0.40(+0.90%) |
Mar 17, 2022 | 43.03 | 44.72 | 42.56 | 44.38 | 101,167 | +1.44(+3.36%) |
Mar 16, 2022 | 41.67 | 43.05 | 41.18 | 42.94 | 312,552 | +2.06(+5.05%) |
Mar 15, 2022 | 41.18 | 41.57 | 40.16 | 40.87 | 180,836 | -0.55(-1.33%) |
Mar 14, 2022 | 42.57 | 45.18 | 41.17 | 41.42 | 135,945 | -0.68(-1.61%) |
Mar 11, 2022 | 43.44 | 43.93 | 41.93 | 42.10 | 356,125 | -0.85(-1.99%) |
Mar 10, 2022 | 43.24 | 43.46 | 42.64 | 42.96 | 136,510 | -1.00(-2.27%) |
Mar 09, 2022 | 42.96 | 44.67 | 42.84 | 43.95 | 258,553 | +1.91(+4.54%) |
Mar 08, 2022 | 42.91 | 43.58 | 41.91 | 42.04 | 168,620 | -0.20(-0.48%) |
Mar 07, 2022 | 46.06 | 46.06 | 42.17 | 42.25 | 203,315 | -3.55(-7.75%) |
Mar 04, 2022 | 46.85 | 47.24 | 45.36 | 45.80 | 102,384 | -1.80(-3.78%) |
Mar 03, 2022 | 46.83 | 47.59 | 45.67 | 47.59 | 232,419 | +1.01(+2.16%) |
Mar 02, 2022 | 46.69 | 47.32 | 46.13 | 46.59 | 257,517 | +0.51(+1.11%) |