Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.40 | 43.61 | 42.95 | 43.19 | 1,267,782 | -0.56(-1.29%) |
May 27, 2022 | 42.76 | 43.76 | 42.60 | 43.76 | 1,080,963 | +1.18(+2.77%) |
May 26, 2022 | 41.81 | 42.72 | 41.47 | 42.58 | 1,173,450 | +1.22(+2.94%) |
May 25, 2022 | 40.94 | 41.70 | 40.54 | 41.36 | 1,477,273 | +0.37(+0.90%) |
May 24, 2022 | 40.80 | 41.31 | 39.50 | 40.99 | 792,854 | -0.16(-0.38%) |
May 23, 2022 | 41.37 | 41.49 | 40.94 | 41.15 | 800,088 | +0.31(+0.76%) |
May 20, 2022 | 40.71 | 40.87 | 39.94 | 40.84 | 804,697 | +0.53(+1.30%) |
May 19, 2022 | 39.60 | 40.84 | 39.52 | 40.31 | 1,213,123 | +0.38(+0.95%) |
May 18, 2022 | 41.71 | 42.02 | 39.89 | 39.93 | 1,532,317 | -2.18(-5.18%) |
May 17, 2022 | 42.30 | 42.40 | 41.69 | 42.11 | 1,684,735 | +0.37(+0.89%) |
May 16, 2022 | 41.41 | 42.10 | 41.19 | 41.74 | 1,395,582 | -0.18(-0.42%) |
May 13, 2022 | 41.43 | 42.28 | 41.43 | 41.92 | 2,761,083 | +0.69(+1.68%) |
May 12, 2022 | 40.02 | 41.30 | 39.79 | 41.23 | 2,437,046 | +0.99(+2.47%) |
May 11, 2022 | 39.59 | 41.20 | 39.48 | 40.23 | 2,689,428 | +0.67(+1.70%) |
May 10, 2022 | 39.44 | 40.01 | 38.94 | 39.56 | 2,373,378 | +0.54(+1.37%) |
May 09, 2022 | 39.02 | 39.53 | 38.49 | 39.03 | 1,701,023 | -0.44(-1.11%) |
May 06, 2022 | 37.97 | 39.87 | 37.96 | 39.46 | 2,534,624 | +2.05(+5.49%) |
May 05, 2022 | 39.33 | 39.49 | 36.68 | 37.41 | 1,844,324 | -2.21(-5.58%) |
May 04, 2022 | 38.95 | 39.82 | 38.44 | 39.62 | 1,574,115 | +0.88(+2.26%) |
May 03, 2022 | 38.82 | 39.20 | 38.39 | 38.74 | 1,304,903 | +0.25(+0.66%) |
May 02, 2022 | 39.11 | 39.20 | 37.87 | 38.49 | 994,016 | -0.71(-1.81%) |
Apr 29, 2022 | 39.73 | 40.17 | 39.14 | 39.20 | 980,790 | -1.01(-2.52%) |
Apr 28, 2022 | 40.23 | 40.62 | 39.51 | 40.21 | 929,546 | +0.54(+1.35%) |
Apr 27, 2022 | 39.49 | 40.18 | 39.32 | 39.68 | 1,142,543 | +0.34(+0.87%) |
Apr 26, 2022 | 40.56 | 40.76 | 39.31 | 39.34 | 1,440,305 | -1.22(-3.00%) |
Apr 25, 2022 | 40.01 | 40.56 | 39.32 | 40.56 | 1,184,287 | +0.54(+1.34%) |
Apr 22, 2022 | 40.94 | 40.94 | 39.98 | 40.02 | 888,690 | -0.98(-2.40%) |
Apr 21, 2022 | 41.90 | 42.08 | 40.93 | 41.00 | 628,744 | -0.53(-1.27%) |
Apr 20, 2022 | 41.86 | 42.13 | 41.36 | 41.53 | 1,007,869 | -0.04(-0.09%) |
Apr 19, 2022 | 40.70 | 41.61 | 40.58 | 41.57 | 1,223,094 | +0.92(+2.28%) |
Apr 18, 2022 | 40.76 | 41.08 | 40.49 | 40.64 | 736,147 | -0.36(-0.88%) |
Apr 14, 2022 | 41.80 | 42.13 | 40.98 | 41.00 | 548,435 | -0.86(-2.05%) |
Apr 13, 2022 | 41.36 | 41.87 | 41.02 | 41.86 | 567,937 | +0.37(+0.89%) |
Apr 12, 2022 | 42.59 | 42.77 | 41.49 | 41.49 | 737,195 | -0.61(-1.46%) |
Apr 11, 2022 | 42.26 | 42.86 | 42.08 | 42.10 | 943,869 | -0.40(-0.94%) |
Apr 08, 2022 | 42.10 | 42.91 | 42.07 | 42.50 | 703,417 | +0.54(+1.28%) |
Apr 07, 2022 | 41.96 | 42.22 | 41.59 | 41.97 | 974,962 | -0.22(-0.53%) |
Apr 06, 2022 | 42.30 | 42.79 | 42.13 | 42.19 | 721,369 | -0.53(-1.23%) |
Apr 05, 2022 | 42.07 | 43.12 | 41.99 | 42.72 | 1,775,117 | +0.42(+0.99%) |
Apr 04, 2022 | 42.45 | 42.82 | 42.15 | 42.30 | 1,017,986 | -0.05(-0.12%) |
Apr 01, 2022 | 42.60 | 42.90 | 42.02 | 42.35 | 897,329 | -0.01(-0.02%) |
Mar 31, 2022 | 42.72 | 43.28 | 42.36 | 42.36 | 876,899 | -0.42(-0.98%) |
Mar 30, 2022 | 43.30 | 43.30 | 42.66 | 42.77 | 703,337 | -0.81(-1.85%) |
Mar 29, 2022 | 42.85 | 43.73 | 42.57 | 43.58 | 1,172,406 | +1.34(+3.18%) |
Mar 28, 2022 | 42.16 | 42.42 | 41.80 | 42.24 | 1,134,847 | -0.23(-0.55%) |
Mar 25, 2022 | 42.50 | 42.78 | 42.16 | 42.47 | 681,857 | +0.19(+0.44%) |
Mar 24, 2022 | 42.27 | 42.55 | 42.01 | 42.29 | 697,874 | +0.23(+0.56%) |
Mar 23, 2022 | 42.83 | 43.15 | 42.04 | 42.05 | 611,078 | -1.17(-2.70%) |
Mar 22, 2022 | 43.22 | 43.49 | 42.97 | 43.22 | 785,892 | +0.23(+0.54%) |
Mar 21, 2022 | 42.99 | 43.21 | 42.74 | 42.99 | 464,817 | -0.34(-0.79%) |
Mar 18, 2022 | 42.31 | 43.41 | 41.99 | 43.33 | 1,683,453 | +0.92(+2.18%) |
Mar 17, 2022 | 42.42 | 42.89 | 42.14 | 42.40 | 856,345 | -0.33(-0.77%) |
Mar 16, 2022 | 41.60 | 42.84 | 41.51 | 42.74 | 1,059,366 | +1.65(+4.03%) |
Mar 15, 2022 | 40.83 | 41.10 | 40.55 | 41.08 | 805,250 | +0.42(+1.03%) |
Mar 14, 2022 | 40.46 | 41.03 | 40.38 | 40.66 | 741,973 | +0.50(+1.24%) |
Mar 11, 2022 | 40.67 | 40.93 | 40.16 | 40.17 | 757,710 | -0.21(-0.53%) |
Mar 10, 2022 | 39.81 | 40.52 | 39.81 | 40.38 | 547,183 | -0.10(-0.24%) |
Mar 09, 2022 | 40.47 | 40.79 | 40.28 | 40.48 | 685,534 | +0.92(+2.33%) |
Mar 08, 2022 | 39.74 | 40.30 | 38.72 | 39.56 | 1,408,870 | -0.22(-0.56%) |
Mar 07, 2022 | 40.45 | 40.63 | 39.56 | 39.78 | 1,451,545 | -0.92(-2.27%) |
Mar 04, 2022 | 40.88 | 41.14 | 39.91 | 40.70 | 962,902 | -0.66(-1.60%) |
Mar 03, 2022 | 41.65 | 41.81 | 41.02 | 41.36 | 1,904,485 | +0.06(+0.14%) |
Mar 02, 2022 | 40.44 | 41.37 | 40.18 | 41.30 | 1,639,974 | +1.09(+2.70%) |