Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.86 | 48.80 | 45.58 | 46.17 | 1,266,038 | -1.23(-2.59%) |
May 27, 2022 | 46.61 | 47.77 | 46.35 | 47.40 | 739,337 | +0.19(+0.41%) |
May 26, 2022 | 46.47 | 47.87 | 46.43 | 47.21 | 1,074,537 | +1.60(+3.52%) |
May 25, 2022 | 43.91 | 45.97 | 43.86 | 45.60 | 1,477,498 | +1.86(+4.26%) |
May 24, 2022 | 43.42 | 44.43 | 42.61 | 43.74 | 1,346,443 | -0.35(-0.79%) |
May 23, 2022 | 42.36 | 44.17 | 42.10 | 44.09 | 842,942 | +2.27(+5.42%) |
May 20, 2022 | 42.71 | 43.23 | 41.00 | 41.82 | 1,147,768 | -0.50(-1.19%) |
May 19, 2022 | 42.09 | 43.56 | 41.32 | 42.33 | 1,179,470 | -0.61(-1.41%) |
May 18, 2022 | 44.55 | 44.91 | 42.33 | 42.93 | 1,273,444 | -1.15(-2.60%) |
May 17, 2022 | 44.36 | 45.01 | 43.58 | 44.08 | 1,088,041 | +0.54(+1.24%) |
May 16, 2022 | 41.79 | 43.99 | 41.52 | 43.54 | 1,608,439 | +2.15(+5.21%) |
May 13, 2022 | 41.30 | 42.30 | 41.03 | 41.38 | 1,441,699 | +0.93(+2.29%) |
May 12, 2022 | 40.70 | 40.81 | 38.80 | 40.46 | 1,501,782 | -0.25(-0.61%) |
May 11, 2022 | 41.93 | 43.14 | 40.45 | 40.70 | 1,065,639 | -0.50(-1.22%) |
May 10, 2022 | 41.51 | 42.56 | 39.98 | 41.21 | 1,586,547 | +0.46(+1.14%) |
May 09, 2022 | 43.05 | 43.23 | 40.20 | 40.74 | 1,990,591 | -3.69(-8.31%) |
May 06, 2022 | 44.85 | 45.27 | 43.57 | 44.43 | 1,302,585 | +0.29(+0.66%) |
May 05, 2022 | 45.96 | 46.40 | 42.78 | 44.14 | 1,225,859 | -1.93(-4.20%) |
May 04, 2022 | 44.56 | 46.28 | 43.89 | 46.08 | 1,155,505 | +2.60(+5.98%) |
May 03, 2022 | 41.03 | 43.81 | 41.01 | 43.48 | 1,219,896 | +2.48(+6.05%) |
May 02, 2022 | 41.84 | 42.25 | 40.22 | 41.00 | 1,239,288 | -0.98(-2.32%) |
Apr 29, 2022 | 43.30 | 44.28 | 41.74 | 41.97 | 1,594,677 | -1.15(-2.66%) |
Apr 28, 2022 | 39.22 | 43.47 | 38.82 | 43.12 | 2,422,485 | +4.16(+10.67%) |
Apr 27, 2022 | 38.74 | 39.87 | 38.15 | 38.96 | 1,598,976 | +0.50(+1.30%) |
Apr 26, 2022 | 39.67 | 40.91 | 38.32 | 38.46 | 1,716,060 | -1.21(-3.06%) |
Apr 25, 2022 | 40.12 | 40.12 | 38.01 | 39.67 | 2,214,410 | -2.03(-4.88%) |
Apr 22, 2022 | 42.88 | 44.09 | 41.26 | 41.71 | 2,048,625 | -1.59(-3.66%) |
Apr 21, 2022 | 45.78 | 46.05 | 43.18 | 43.29 | 2,982,626 | -2.00(-4.41%) |
Apr 20, 2022 | 45.24 | 45.90 | 44.88 | 45.29 | 2,016,108 | +0.36(+0.79%) |
Apr 19, 2022 | 44.80 | 45.56 | 44.35 | 44.94 | 1,135,880 | -0.09(-0.20%) |
Apr 18, 2022 | 45.06 | 45.73 | 44.22 | 45.03 | 1,317,996 | +0.47(+1.04%) |
Apr 14, 2022 | 43.88 | 44.84 | 43.68 | 44.56 | 904,802 | +0.60(+1.37%) |
Apr 13, 2022 | 43.17 | 44.00 | 42.42 | 43.96 | 1,117,375 | +1.74(+4.13%) |
Apr 12, 2022 | 41.49 | 43.12 | 41.49 | 42.22 | 1,854,433 | +1.47(+3.60%) |
Apr 11, 2022 | 40.89 | 41.24 | 40.26 | 40.75 | 1,833,884 | -0.55(-1.32%) |
Apr 08, 2022 | 41.08 | 41.63 | 40.50 | 41.30 | 1,306,727 | +0.52(+1.27%) |
Apr 07, 2022 | 40.98 | 41.76 | 39.70 | 40.78 | 1,699,405 | +0.08(+0.20%) |
Apr 06, 2022 | 40.62 | 40.99 | 40.08 | 40.70 | 1,798,485 | +0.55(+1.36%) |
Apr 05, 2022 | 40.45 | 41.66 | 40.00 | 40.15 | 1,907,324 | -0.69(-1.70%) |
Apr 04, 2022 | 40.85 | 41.72 | 40.07 | 40.84 | 1,382,362 | +0.54(+1.33%) |
Apr 01, 2022 | 39.07 | 40.37 | 39.00 | 40.30 | 1,395,421 | +1.29(+3.32%) |
Mar 31, 2022 | 38.79 | 41.14 | 38.77 | 39.01 | 1,922,454 | -0.58(-1.47%) |
Mar 30, 2022 | 39.77 | 40.48 | 39.37 | 39.59 | 1,151,682 | +0.23(+0.58%) |
Mar 29, 2022 | 37.84 | 39.38 | 37.35 | 39.36 | 1,796,545 | +0.26(+0.65%) |
Mar 28, 2022 | 39.21 | 39.39 | 38.56 | 39.11 | 1,140,992 | -1.25(-3.10%) |
Mar 25, 2022 | 37.77 | 40.49 | 37.60 | 40.36 | 1,936,678 | +2.59(+6.86%) |
Mar 24, 2022 | 38.17 | 38.27 | 37.48 | 37.77 | 1,207,313 | -0.15(-0.41%) |
Mar 23, 2022 | 37.88 | 38.55 | 37.39 | 37.92 | 1,069,067 | +0.68(+1.84%) |
Mar 22, 2022 | 37.70 | 38.41 | 36.86 | 37.24 | 925,290 | -0.67(-1.78%) |
Mar 21, 2022 | 37.56 | 38.22 | 37.16 | 37.91 | 1,193,314 | +1.22(+3.33%) |
Mar 18, 2022 | 36.88 | 36.99 | 35.95 | 36.69 | 4,064,099 | -0.17(-0.47%) |
Mar 17, 2022 | 36.00 | 37.41 | 35.02 | 36.87 | 2,143,937 | +1.67(+4.74%) |
Mar 16, 2022 | 35.73 | 35.83 | 33.77 | 35.20 | 2,140,116 | -0.45(-1.25%) |
Mar 15, 2022 | 36.00 | 36.64 | 35.13 | 35.64 | 1,903,715 | -1.60(-4.31%) |
Mar 14, 2022 | 37.75 | 37.88 | 35.69 | 37.25 | 2,103,056 | -0.94(-2.46%) |
Mar 11, 2022 | 38.31 | 39.07 | 37.72 | 38.19 | 1,521,217 | -0.85(-2.17%) |
Mar 10, 2022 | 38.13 | 39.23 | 37.61 | 39.04 | 1,748,644 | +1.19(+3.13%) |
Mar 09, 2022 | 36.83 | 39.67 | 35.73 | 37.85 | 3,136,228 | -0.47(-1.21%) |
Mar 08, 2022 | 39.10 | 41.40 | 38.17 | 38.32 | 3,249,356 | -0.05(-0.12%) |
Mar 07, 2022 | 36.47 | 39.62 | 36.39 | 38.36 | 3,587,404 | +2.35(+6.53%) |
Mar 04, 2022 | 35.11 | 36.44 | 34.85 | 36.01 | 1,936,386 | +0.80(+2.28%) |
Mar 03, 2022 | 34.24 | 35.23 | 33.63 | 35.21 | 1,842,537 | +0.53(+1.53%) |
Mar 02, 2022 | 33.77 | 35.14 | 33.31 | 34.68 | 2,509,357 | +1.36(+4.08%) |