Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.25 | 43.30 | 42.48 | 43.19 | 262,018 | -0.28(-0.64%) |
May 27, 2022 | 42.69 | 43.91 | 42.69 | 43.46 | 137,878 | +1.12(+2.65%) |
May 26, 2022 | 41.22 | 42.44 | 41.20 | 42.34 | 195,575 | +1.27(+3.10%) |
May 25, 2022 | 40.20 | 41.28 | 39.98 | 41.07 | 214,653 | +0.55(+1.35%) |
May 24, 2022 | 40.73 | 40.83 | 39.62 | 40.52 | 173,701 | -0.65(-1.58%) |
May 23, 2022 | 41.08 | 41.83 | 40.51 | 41.17 | 278,161 | +0.32(+0.77%) |
May 20, 2022 | 42.23 | 42.23 | 40.23 | 40.86 | 200,398 | -1.04(-2.49%) |
May 19, 2022 | 42.84 | 42.97 | 41.06 | 41.90 | 206,982 | -1.05(-2.45%) |
May 18, 2022 | 43.98 | 44.30 | 42.73 | 42.96 | 202,591 | -1.49(-3.34%) |
May 17, 2022 | 43.24 | 44.45 | 43.24 | 44.44 | 126,482 | +1.67(+3.90%) |
May 16, 2022 | 42.31 | 43.11 | 42.07 | 42.77 | 98,913 | +0.10(+0.22%) |
May 13, 2022 | 42.19 | 42.89 | 41.75 | 42.68 | 134,582 | +0.85(+2.04%) |
May 12, 2022 | 41.53 | 41.92 | 40.91 | 41.82 | 122,864 | +0.39(+0.95%) |
May 11, 2022 | 42.26 | 43.34 | 41.35 | 41.43 | 157,455 | -0.64(-1.53%) |
May 10, 2022 | 42.46 | 42.65 | 41.19 | 42.07 | 110,637 | +0.02(+0.05%) |
May 09, 2022 | 42.09 | 42.94 | 41.65 | 42.05 | 154,070 | -0.41(-0.97%) |
May 06, 2022 | 42.35 | 42.68 | 41.84 | 42.47 | 139,355 | +0.03(+0.07%) |
May 05, 2022 | 43.30 | 43.51 | 41.87 | 42.44 | 175,032 | -1.38(-3.15%) |
May 04, 2022 | 43.00 | 43.95 | 42.32 | 43.82 | 126,437 | +0.96(+2.24%) |
May 03, 2022 | 42.43 | 43.10 | 42.16 | 42.86 | 119,168 | +0.47(+1.11%) |
May 02, 2022 | 42.57 | 43.14 | 41.44 | 42.39 | 164,687 | -0.37(-0.87%) |
Apr 29, 2022 | 42.73 | 43.75 | 42.64 | 42.76 | 168,904 | -0.45(-1.04%) |
Apr 28, 2022 | 41.32 | 43.41 | 41.20 | 43.21 | 178,769 | +2.28(+5.57%) |
Apr 27, 2022 | 42.19 | 42.47 | 40.55 | 40.93 | 237,982 | -1.47(-3.46%) |
Apr 26, 2022 | 43.13 | 43.52 | 42.24 | 42.40 | 332,492 | -1.19(-2.73%) |
Apr 25, 2022 | 43.44 | 43.72 | 42.60 | 43.59 | 310,245 | -0.08(-0.18%) |
Apr 22, 2022 | 44.34 | 44.79 | 43.53 | 43.67 | 227,744 | -0.91(-2.04%) |
Apr 21, 2022 | 44.65 | 45.00 | 44.34 | 44.58 | 266,229 | +0.38(+0.87%) |
Apr 20, 2022 | 44.33 | 45.06 | 44.14 | 44.19 | 161,834 | +0.31(+0.70%) |
Apr 19, 2022 | 43.50 | 44.15 | 43.48 | 43.89 | 123,215 | +0.57(+1.31%) |
Apr 18, 2022 | 42.84 | 43.70 | 42.63 | 43.32 | 124,631 | +0.45(+1.05%) |
Apr 14, 2022 | 42.06 | 42.92 | 42.06 | 42.87 | 201,009 | +0.69(+1.64%) |
Apr 13, 2022 | 42.11 | 42.53 | 42.05 | 42.18 | 124,852 | +0.00(+0.00%) |
Apr 12, 2022 | 42.24 | 42.92 | 42.12 | 42.18 | 188,215 | +0.48(+1.15%) |
Apr 11, 2022 | 41.48 | 42.01 | 41.37 | 41.70 | 306,026 | +0.00(+0.00%) |
Apr 08, 2022 | 41.20 | 42.30 | 41.17 | 41.70 | 249,483 | +0.32(+0.76%) |
Apr 07, 2022 | 40.73 | 41.61 | 40.60 | 41.38 | 782,987 | +0.35(+0.86%) |
Apr 06, 2022 | 40.50 | 41.12 | 40.37 | 41.03 | 276,906 | +0.05(+0.12%) |
Apr 05, 2022 | 41.23 | 41.58 | 40.57 | 40.98 | 356,413 | -0.41(-1.00%) |
Apr 04, 2022 | 41.23 | 41.65 | 40.89 | 41.39 | 249,470 | +0.17(+0.42%) |
Apr 01, 2022 | 41.51 | 41.96 | 40.63 | 41.22 | 292,372 | -0.24(-0.58%) |
Mar 31, 2022 | 41.02 | 41.50 | 41.02 | 41.46 | 256,467 | +0.17(+0.42%) |
Mar 30, 2022 | 41.50 | 41.69 | 41.09 | 41.29 | 194,503 | -0.41(-0.99%) |
Mar 29, 2022 | 41.25 | 41.94 | 41.05 | 41.70 | 211,349 | +1.04(+2.57%) |
Mar 28, 2022 | 40.45 | 40.72 | 40.08 | 40.66 | 150,849 | -0.01(-0.02%) |
Mar 25, 2022 | 40.93 | 41.30 | 40.40 | 40.66 | 104,185 | -0.12(-0.31%) |
Mar 24, 2022 | 40.25 | 40.80 | 39.80 | 40.79 | 153,563 | +0.72(+1.79%) |
Mar 23, 2022 | 40.54 | 40.55 | 39.92 | 40.07 | 131,661 | -0.78(-1.90%) |
Mar 22, 2022 | 41.22 | 41.74 | 40.59 | 40.85 | 132,970 | -0.20(-0.49%) |
Mar 21, 2022 | 41.46 | 41.89 | 40.70 | 41.05 | 160,782 | -0.27(-0.65%) |
Mar 18, 2022 | 40.33 | 41.70 | 39.23 | 41.32 | 1,121,184 | +0.52(+1.27%) |
Mar 17, 2022 | 40.82 | 40.98 | 40.47 | 40.80 | 148,792 | -0.22(-0.54%) |
Mar 16, 2022 | 40.38 | 41.11 | 40.05 | 41.02 | 224,440 | +0.85(+2.12%) |
Mar 15, 2022 | 40.80 | 40.93 | 39.69 | 40.17 | 220,145 | -0.30(-0.73%) |
Mar 14, 2022 | 41.69 | 41.79 | 40.31 | 40.46 | 241,304 | -1.18(-2.83%) |
Mar 11, 2022 | 41.11 | 41.89 | 40.87 | 41.64 | 195,214 | +0.68(+1.66%) |
Mar 10, 2022 | 40.06 | 41.05 | 39.82 | 40.96 | 137,720 | +0.13(+0.33%) |
Mar 09, 2022 | 40.73 | 41.13 | 40.59 | 40.83 | 168,077 | +0.83(+2.09%) |
Mar 08, 2022 | 40.78 | 41.29 | 39.96 | 39.99 | 137,475 | -0.58(-1.42%) |
Mar 07, 2022 | 41.08 | 41.80 | 40.39 | 40.57 | 243,133 | -0.48(-1.17%) |
Mar 04, 2022 | 41.55 | 41.55 | 40.52 | 41.05 | 173,591 | -0.82(-1.97%) |
Mar 03, 2022 | 44.36 | 44.36 | 41.10 | 41.87 | 232,167 | -1.50(-3.45%) |
Mar 02, 2022 | 42.64 | 43.67 | 42.21 | 43.37 | 174,002 | +1.14(+2.70%) |