Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.37 | 40.49 | 39.99 | 40.16 | 72,153 | -0.31(-0.77%) |
May 27, 2022 | 39.73 | 40.49 | 39.73 | 40.47 | 86,770 | +0.96(+2.42%) |
May 26, 2022 | 38.87 | 39.64 | 38.87 | 39.51 | 108,782 | +0.74(+1.92%) |
May 25, 2022 | 38.17 | 38.94 | 38.17 | 38.76 | 201,367 | +0.45(+1.16%) |
May 24, 2022 | 38.20 | 38.42 | 37.61 | 38.32 | 310,548 | -0.18(-0.48%) |
May 23, 2022 | 38.27 | 38.61 | 37.98 | 38.50 | 183,963 | +0.59(+1.56%) |
May 20, 2022 | 38.26 | 38.29 | 37.08 | 37.91 | 135,361 | -0.01(-0.03%) |
May 19, 2022 | 37.85 | 38.35 | 37.63 | 37.92 | 1,239,093 | -0.31(-0.81%) |
May 18, 2022 | 39.43 | 39.43 | 38.09 | 38.23 | 127,109 | -1.81(-4.52%) |
May 17, 2022 | 39.72 | 40.04 | 39.51 | 40.04 | 104,200 | +0.89(+2.27%) |
May 16, 2022 | 39.15 | 39.45 | 38.98 | 39.15 | 339,371 | -0.10(-0.25%) |
May 13, 2022 | 38.87 | 39.43 | 38.80 | 39.25 | 136,183 | +0.85(+2.22%) |
May 12, 2022 | 38.07 | 38.68 | 37.75 | 38.40 | 442,425 | +0.07(+0.18%) |
May 11, 2022 | 38.82 | 39.52 | 38.28 | 38.33 | 270,702 | -0.62(-1.59%) |
May 10, 2022 | 39.40 | 39.45 | 38.53 | 38.95 | 176,720 | +0.12(+0.30%) |
May 09, 2022 | 39.45 | 39.58 | 38.66 | 38.83 | 163,558 | -1.13(-2.83%) |
May 06, 2022 | 40.07 | 40.27 | 39.52 | 39.96 | 960,176 | -0.32(-0.79%) |
May 05, 2022 | 41.32 | 41.32 | 39.91 | 40.28 | 667,692 | -1.35(-3.25%) |
May 04, 2022 | 40.67 | 41.65 | 40.24 | 41.64 | 157,559 | +1.04(+2.55%) |
May 03, 2022 | 40.26 | 40.82 | 40.24 | 40.60 | 116,614 | +0.40(+0.99%) |
May 02, 2022 | 39.99 | 40.33 | 39.40 | 40.21 | 105,421 | +0.19(+0.48%) |
Apr 29, 2022 | 41.05 | 41.30 | 39.94 | 40.01 | 114,539 | -1.38(-3.34%) |
Apr 28, 2022 | 41.06 | 41.55 | 40.51 | 41.40 | 92,710 | +0.75(+1.86%) |
Apr 27, 2022 | 40.72 | 41.12 | 40.45 | 40.64 | 113,480 | -0.02(-0.05%) |
Apr 26, 2022 | 41.43 | 41.47 | 40.66 | 40.66 | 140,365 | -1.00(-2.39%) |
Apr 25, 2022 | 41.22 | 41.71 | 40.69 | 41.66 | 116,478 | +0.15(+0.37%) |
Apr 22, 2022 | 42.73 | 42.73 | 41.46 | 41.50 | 97,222 | -1.30(-3.03%) |
Apr 21, 2022 | 43.73 | 43.78 | 42.70 | 42.80 | 94,164 | -0.58(-1.34%) |
Apr 20, 2022 | 43.27 | 43.57 | 43.22 | 43.38 | 105,411 | +0.32(+0.74%) |
Apr 19, 2022 | 42.27 | 43.10 | 42.27 | 43.06 | 101,012 | +0.74(+1.74%) |
Apr 18, 2022 | 42.22 | 42.51 | 42.13 | 42.32 | 81,807 | +0.06(+0.14%) |
Apr 14, 2022 | 42.70 | 42.89 | 42.27 | 42.27 | 241,204 | -0.46(-1.09%) |
Apr 13, 2022 | 42.30 | 42.76 | 42.30 | 42.73 | 80,871 | +0.45(+1.05%) |
Apr 12, 2022 | 42.59 | 42.95 | 42.14 | 42.29 | 82,281 | -0.02(-0.05%) |
Apr 11, 2022 | 42.68 | 42.76 | 42.29 | 42.30 | 81,999 | -0.59(-1.38%) |
Apr 08, 2022 | 42.76 | 43.13 | 42.65 | 42.89 | 51,678 | +0.12(+0.27%) |
Apr 07, 2022 | 42.57 | 42.97 | 42.32 | 42.78 | 80,126 | +0.28(+0.66%) |
Apr 06, 2022 | 42.36 | 42.63 | 42.18 | 42.50 | 91,640 | -0.20(-0.48%) |
Apr 05, 2022 | 43.14 | 43.30 | 42.59 | 42.70 | 74,721 | -0.52(-1.21%) |
Apr 04, 2022 | 43.05 | 43.24 | 42.95 | 43.22 | 65,450 | +0.24(+0.56%) |
Apr 01, 2022 | 43.19 | 43.19 | 42.65 | 42.98 | 72,638 | -0.05(-0.11%) |
Mar 31, 2022 | 43.64 | 43.76 | 43.01 | 43.03 | 71,512 | -0.72(-1.64%) |
Mar 30, 2022 | 44.01 | 44.09 | 43.59 | 43.75 | 63,849 | -0.31(-0.70%) |
Mar 29, 2022 | 43.76 | 44.08 | 43.61 | 44.06 | 71,777 | +0.59(+1.36%) |
Mar 28, 2022 | 43.16 | 43.48 | 43.04 | 43.47 | 66,982 | +0.12(+0.27%) |
Mar 25, 2022 | 43.14 | 43.36 | 42.99 | 43.35 | 49,562 | +0.27(+0.63%) |
Mar 24, 2022 | 42.69 | 43.08 | 42.65 | 43.08 | 102,249 | +0.59(+1.38%) |
Mar 23, 2022 | 42.78 | 42.86 | 42.49 | 42.49 | 68,357 | -0.48(-1.12%) |
Mar 22, 2022 | 42.79 | 43.05 | 42.79 | 42.97 | 87,283 | +0.32(+0.75%) |
Mar 21, 2022 | 42.64 | 42.90 | 42.34 | 42.66 | 112,319 | +0.02(+0.05%) |
Mar 18, 2022 | 42.00 | 42.65 | 42.00 | 42.64 | 87,516 | +0.42(+1.00%) |
Mar 17, 2022 | 41.53 | 42.21 | 41.53 | 42.21 | 91,053 | +0.52(+1.25%) |
Mar 16, 2022 | 41.23 | 41.69 | 40.71 | 41.69 | 143,759 | +0.79(+1.93%) |
Mar 15, 2022 | 40.27 | 40.94 | 40.26 | 40.90 | 93,615 | +0.78(+1.95%) |
Mar 14, 2022 | 40.61 | 40.76 | 40.01 | 40.12 | 112,092 | -0.44(-1.09%) |
Mar 11, 2022 | 41.24 | 41.29 | 40.54 | 40.56 | 67,438 | -0.46(-1.13%) |
Mar 10, 2022 | 40.67 | 41.11 | 40.51 | 41.03 | 126,632 | -0.09(-0.21%) |
Mar 09, 2022 | 40.99 | 41.34 | 40.79 | 41.11 | 152,658 | +0.78(+1.94%) |
Mar 08, 2022 | 40.73 | 41.27 | 40.32 | 40.33 | 108,060 | -0.39(-0.95%) |
Mar 07, 2022 | 41.77 | 41.77 | 40.70 | 40.72 | 466,162 | -1.14(-2.73%) |
Mar 04, 2022 | 41.77 | 41.92 | 41.41 | 41.86 | 105,398 | -0.22(-0.52%) |
Mar 03, 2022 | 42.36 | 42.36 | 41.80 | 42.08 | 87,763 | -0.10(-0.23%) |
Mar 02, 2022 | 41.34 | 42.30 | 41.34 | 42.17 | 68,626 | +1.04(+2.53%) |