Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.28 | 42.57 | 41.77 | 41.86 | 539,871 | -0.38(-0.89%) |
May 27, 2022 | 41.27 | 42.38 | 41.27 | 42.24 | 655,350 | +1.11(+2.71%) |
May 26, 2022 | 40.34 | 41.19 | 40.23 | 41.13 | 521,220 | +0.82(+2.02%) |
May 25, 2022 | 39.60 | 40.50 | 39.60 | 40.31 | 509,358 | +0.61(+1.55%) |
May 24, 2022 | 40.09 | 40.67 | 39.31 | 39.70 | 558,418 | -0.60(-1.48%) |
May 23, 2022 | 40.50 | 41.12 | 40.08 | 40.29 | 711,803 | -0.16(-0.39%) |
May 20, 2022 | 40.78 | 40.94 | 39.95 | 40.45 | 638,907 | -0.04(-0.11%) |
May 19, 2022 | 39.94 | 41.22 | 39.72 | 40.49 | 821,250 | +0.35(+0.87%) |
May 18, 2022 | 42.23 | 42.49 | 39.38 | 40.14 | 1,699,212 | -2.24(-5.28%) |
May 17, 2022 | 42.27 | 43.00 | 42.16 | 42.38 | 1,676,381 | +0.45(+1.07%) |
May 16, 2022 | 44.55 | 44.56 | 41.63 | 41.93 | 1,159,477 | -2.51(-5.64%) |
May 13, 2022 | 44.92 | 45.56 | 44.20 | 44.44 | 1,669,764 | -0.30(-0.67%) |
May 12, 2022 | 45.04 | 45.39 | 44.46 | 44.74 | 906,799 | -0.25(-0.57%) |
May 11, 2022 | 44.83 | 45.14 | 44.38 | 44.99 | 737,562 | +0.31(+0.69%) |
May 10, 2022 | 44.66 | 45.61 | 44.18 | 44.69 | 1,011,691 | +0.34(+0.77%) |
May 09, 2022 | 45.61 | 45.94 | 44.07 | 44.34 | 1,049,213 | -1.39(-3.05%) |
May 06, 2022 | 46.98 | 47.55 | 45.71 | 45.74 | 784,812 | -1.41(-2.99%) |
May 05, 2022 | 48.19 | 48.19 | 46.84 | 47.15 | 1,266,388 | -1.31(-2.70%) |
May 04, 2022 | 47.76 | 48.81 | 47.58 | 48.46 | 563,794 | +0.71(+1.49%) |
May 03, 2022 | 47.18 | 47.92 | 46.80 | 47.75 | 709,359 | +0.52(+1.10%) |
May 02, 2022 | 47.12 | 47.75 | 46.67 | 47.23 | 2,307,315 | +0.11(+0.22%) |
Apr 29, 2022 | 48.48 | 48.62 | 47.02 | 47.12 | 770,998 | -1.31(-2.70%) |
Apr 28, 2022 | 47.61 | 48.46 | 47.27 | 48.43 | 444,884 | +0.82(+1.73%) |
Apr 27, 2022 | 46.92 | 48.24 | 46.83 | 47.61 | 881,162 | +0.70(+1.50%) |
Apr 26, 2022 | 47.56 | 48.12 | 46.88 | 46.91 | 976,753 | -0.72(-1.52%) |
Apr 25, 2022 | 49.46 | 49.60 | 47.32 | 47.63 | 779,307 | -1.83(-3.70%) |
Apr 22, 2022 | 49.24 | 50.70 | 49.24 | 49.46 | 1,066,254 | +0.11(+0.23%) |
Apr 21, 2022 | 49.41 | 50.60 | 49.16 | 49.34 | 1,084,899 | +0.03(+0.07%) |
Apr 20, 2022 | 48.74 | 50.21 | 48.52 | 49.31 | 923,799 | +0.74(+1.53%) |
Apr 19, 2022 | 47.51 | 48.73 | 47.04 | 48.57 | 1,411,486 | +1.37(+2.89%) |
Apr 18, 2022 | 47.57 | 48.13 | 46.40 | 47.20 | 843,687 | -0.37(-0.77%) |
Apr 14, 2022 | 46.90 | 48.30 | 46.20 | 47.57 | 1,819,144 | +1.02(+2.18%) |
Apr 13, 2022 | 48.55 | 49.38 | 46.53 | 46.55 | 1,408,903 | -1.86(-3.83%) |
Apr 12, 2022 | 48.99 | 49.50 | 48.01 | 48.41 | 1,060,136 | -0.61(-1.25%) |
Apr 11, 2022 | 49.70 | 49.85 | 48.83 | 49.02 | 1,024,197 | +0.25(+0.52%) |
Apr 08, 2022 | 49.54 | 49.97 | 48.55 | 48.77 | 911,045 | -0.77(-1.55%) |
Apr 07, 2022 | 50.63 | 50.98 | 49.48 | 49.54 | 731,412 | -1.12(-2.21%) |
Apr 06, 2022 | 50.22 | 51.16 | 49.66 | 50.66 | 995,319 | +0.46(+0.91%) |
Apr 05, 2022 | 51.81 | 52.46 | 50.10 | 50.20 | 977,566 | -1.62(-3.12%) |
Apr 04, 2022 | 51.52 | 52.34 | 50.91 | 51.82 | 1,520,005 | +0.46(+0.89%) |
Apr 01, 2022 | 48.83 | 51.37 | 48.42 | 51.37 | 1,550,421 | +3.05(+6.30%) |
Mar 31, 2022 | 46.28 | 48.75 | 45.43 | 48.32 | 1,731,787 | +2.14(+4.64%) |
Mar 30, 2022 | 47.12 | 49.88 | 45.98 | 46.18 | 2,434,996 | +0.71(+1.56%) |
Mar 29, 2022 | 44.77 | 45.85 | 44.44 | 45.47 | 1,175,665 | +0.62(+1.39%) |
Mar 28, 2022 | 43.85 | 44.94 | 43.85 | 44.85 | 964,129 | +0.86(+1.95%) |
Mar 25, 2022 | 43.92 | 44.22 | 43.43 | 43.99 | 623,847 | +0.24(+0.54%) |
Mar 24, 2022 | 43.78 | 44.38 | 43.36 | 43.75 | 671,812 | +0.24(+0.54%) |
Mar 23, 2022 | 43.44 | 44.17 | 42.90 | 43.52 | 584,620 | -0.04(-0.10%) |
Mar 22, 2022 | 43.82 | 44.44 | 43.36 | 43.56 | 689,722 | -0.16(-0.36%) |
Mar 21, 2022 | 45.53 | 46.20 | 43.60 | 43.72 | 855,368 | -1.57(-3.46%) |
Mar 18, 2022 | 43.20 | 45.78 | 43.11 | 45.28 | 1,437,443 | +1.93(+4.44%) |
Mar 17, 2022 | 42.48 | 44.41 | 42.23 | 43.36 | 1,246,440 | +1.17(+2.78%) |
Mar 16, 2022 | 41.08 | 42.22 | 39.45 | 42.19 | 854,649 | +1.09(+2.66%) |
Mar 15, 2022 | 39.97 | 41.77 | 39.71 | 41.09 | 1,042,478 | +1.15(+2.87%) |
Mar 14, 2022 | 38.13 | 40.06 | 37.99 | 39.95 | 641,105 | +2.01(+5.31%) |
Mar 11, 2022 | 38.24 | 38.51 | 37.69 | 37.93 | 378,684 | -0.31(-0.80%) |
Mar 10, 2022 | 38.04 | 39.05 | 38.04 | 38.24 | 404,585 | +0.03(+0.07%) |
Mar 09, 2022 | 38.81 | 39.06 | 38.06 | 38.21 | 395,283 | -0.30(-0.77%) |
Mar 08, 2022 | 39.20 | 39.31 | 38.10 | 38.51 | 458,411 | -0.63(-1.61%) |
Mar 07, 2022 | 39.45 | 39.89 | 38.91 | 39.14 | 777,470 | -0.31(-0.78%) |
Mar 04, 2022 | 38.83 | 39.60 | 38.73 | 39.45 | 598,852 | +0.42(+1.08%) |
Mar 03, 2022 | 38.96 | 39.38 | 38.48 | 39.03 | 544,299 | +0.06(+0.16%) |
Mar 02, 2022 | 38.77 | 39.27 | 38.75 | 38.97 | 542,467 | +0.21(+0.54%) |