Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.70 | 41.70 | 41.37 | 41.37 | 36,731 | -0.12(-0.30%) |
May 27, 2022 | 41.29 | 41.49 | 41.24 | 41.49 | 19,301 | +0.43(+1.05%) |
May 26, 2022 | 40.82 | 41.17 | 40.78 | 41.06 | 15,774 | +0.20(+0.49%) |
May 25, 2022 | 40.52 | 40.91 | 40.50 | 40.86 | 40,119 | +0.00(+0.00%) |
May 24, 2022 | 40.79 | 40.92 | 40.40 | 40.86 | 16,723 | -0.24(-0.58%) |
May 23, 2022 | 40.93 | 41.17 | 40.92 | 41.10 | 9,992 | +0.33(+0.80%) |
May 20, 2022 | 40.96 | 41.05 | 40.30 | 40.77 | 20,696 | +0.27(+0.66%) |
May 19, 2022 | 40.17 | 40.68 | 40.15 | 40.50 | 80,166 | +0.40(+1.01%) |
May 18, 2022 | 40.73 | 40.87 | 40.04 | 40.10 | 15,043 | -1.04(-2.52%) |
May 17, 2022 | 41.12 | 41.15 | 40.90 | 41.14 | 19,304 | +1.18(+2.96%) |
May 16, 2022 | 39.99 | 40.16 | 39.89 | 39.96 | 14,646 | -0.35(-0.86%) |
May 13, 2022 | 39.94 | 40.34 | 39.94 | 40.30 | 31,382 | +0.04(+0.10%) |
May 12, 2022 | 40.21 | 40.46 | 39.98 | 40.26 | 26,914 | -0.05(-0.12%) |
May 11, 2022 | 40.84 | 41.04 | 40.31 | 40.31 | 27,933 | -0.59(-1.43%) |
May 10, 2022 | 41.33 | 41.33 | 40.60 | 40.90 | 31,210 | +0.01(+0.02%) |
May 09, 2022 | 41.20 | 41.29 | 40.89 | 40.89 | 35,270 | -0.61(-1.48%) |
May 06, 2022 | 41.52 | 41.78 | 41.23 | 41.50 | 26,818 | -0.58(-1.37%) |
May 05, 2022 | 42.59 | 42.67 | 41.75 | 42.08 | 60,564 | -1.35(-3.10%) |
May 04, 2022 | 42.68 | 43.45 | 42.45 | 43.42 | 62,992 | +0.06(+0.13%) |
May 03, 2022 | 43.20 | 43.40 | 43.10 | 43.37 | 22,510 | +0.00(+0.00%) |
May 02, 2022 | 43.26 | 43.40 | 42.94 | 43.37 | 32,876 | +0.35(+0.80%) |
Apr 29, 2022 | 43.42 | 43.64 | 43.02 | 43.02 | 24,538 | -0.82(-1.86%) |
Apr 28, 2022 | 43.68 | 43.89 | 43.38 | 43.84 | 45,129 | +0.60(+1.38%) |
Apr 27, 2022 | 43.12 | 43.43 | 43.08 | 43.24 | 18,466 | +0.29(+0.67%) |
Apr 26, 2022 | 43.54 | 43.56 | 42.95 | 42.95 | 17,566 | -0.51(-1.17%) |
Apr 25, 2022 | 43.23 | 43.51 | 43.03 | 43.46 | 38,280 | +0.17(+0.40%) |
Apr 22, 2022 | 43.74 | 43.75 | 43.25 | 43.29 | 46,020 | -0.60(-1.36%) |
Apr 21, 2022 | 44.41 | 44.52 | 43.82 | 43.89 | 30,225 | -0.06(-0.13%) |
Apr 20, 2022 | 43.74 | 44.00 | 43.57 | 43.94 | 540,724 | +0.62(+1.43%) |
Apr 19, 2022 | 43.08 | 43.35 | 42.94 | 43.32 | 62,805 | -0.36(-0.83%) |
Apr 18, 2022 | 43.79 | 43.91 | 43.66 | 43.68 | 28,326 | -0.33(-0.74%) |
Apr 14, 2022 | 44.29 | 44.29 | 43.99 | 44.01 | 28,904 | -0.28(-0.63%) |
Apr 13, 2022 | 44.24 | 44.35 | 44.07 | 44.29 | 34,924 | -0.15(-0.35%) |
Apr 12, 2022 | 44.84 | 44.90 | 44.38 | 44.44 | 45,699 | -0.35(-0.77%) |
Apr 11, 2022 | 45.09 | 45.09 | 44.78 | 44.79 | 44,581 | -0.55(-1.21%) |
Apr 08, 2022 | 45.34 | 45.53 | 45.27 | 45.34 | 56,097 | +0.28(+0.62%) |
Apr 07, 2022 | 44.94 | 45.24 | 44.87 | 45.06 | 97,024 | -0.15(-0.34%) |
Apr 06, 2022 | 45.42 | 45.42 | 45.00 | 45.21 | 96,268 | -0.57(-1.24%) |
Apr 05, 2022 | 46.08 | 46.17 | 45.75 | 45.78 | 38,605 | -0.74(-1.59%) |
Apr 04, 2022 | 46.26 | 46.62 | 46.26 | 46.52 | 53,706 | +1.38(+3.07%) |
Apr 01, 2022 | 45.13 | 45.21 | 44.89 | 45.14 | 30,245 | +0.78(+1.75%) |
Mar 31, 2022 | 44.70 | 44.73 | 44.33 | 44.36 | 54,894 | -0.37(-0.84%) |
Mar 30, 2022 | 44.92 | 45.04 | 44.71 | 44.73 | 27,889 | -0.46(-1.01%) |
Mar 29, 2022 | 45.14 | 45.21 | 44.99 | 45.19 | 28,055 | +0.88(+1.98%) |
Mar 28, 2022 | 44.03 | 44.34 | 44.03 | 44.31 | 17,452 | +0.33(+0.74%) |
Mar 25, 2022 | 43.86 | 44.04 | 43.78 | 43.98 | 53,085 | -0.06(-0.13%) |
Mar 24, 2022 | 43.85 | 44.13 | 43.80 | 44.04 | 16,661 | +0.53(+1.21%) |
Mar 23, 2022 | 43.67 | 43.86 | 43.51 | 43.51 | 12,195 | -0.86(-1.95%) |
Mar 22, 2022 | 44.49 | 44.62 | 44.28 | 44.38 | 47,934 | +0.49(+1.12%) |
Mar 21, 2022 | 43.82 | 44.06 | 43.67 | 43.89 | 46,609 | -0.70(-1.57%) |
Mar 18, 2022 | 44.02 | 44.63 | 43.92 | 44.59 | 67,404 | +0.19(+0.43%) |
Mar 17, 2022 | 44.28 | 44.58 | 44.12 | 44.40 | 52,309 | +0.06(+0.13%) |
Mar 16, 2022 | 43.62 | 44.38 | 43.61 | 44.34 | 25,791 | +1.08(+2.49%) |
Mar 15, 2022 | 42.82 | 43.39 | 42.68 | 43.26 | 93,263 | +0.56(+1.31%) |
Mar 14, 2022 | 42.92 | 43.28 | 42.59 | 42.70 | 46,587 | +0.86(+2.04%) |
Mar 11, 2022 | 42.76 | 42.84 | 41.85 | 41.85 | 17,442 | -0.32(-0.75%) |
Mar 10, 2022 | 42.00 | 42.28 | 41.92 | 42.17 | 73,041 | -0.32(-0.75%) |
Mar 09, 2022 | 41.97 | 42.63 | 41.85 | 42.48 | 88,145 | +1.90(+4.69%) |
Mar 08, 2022 | 40.65 | 41.22 | 40.26 | 40.58 | 98,517 | +0.68(+1.71%) |
Mar 07, 2022 | 40.95 | 40.95 | 39.80 | 39.90 | 107,294 | -1.37(-3.33%) |
Mar 04, 2022 | 41.57 | 41.57 | 41.10 | 41.27 | 58,013 | -0.89(-2.12%) |
Mar 03, 2022 | 42.58 | 42.58 | 42.03 | 42.17 | 44,488 | -0.82(-1.90%) |
Mar 02, 2022 | 42.86 | 43.20 | 42.63 | 42.98 | 37,863 | +0.54(+1.27%) |