Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.45 | 43.79 | 41.94 | 42.73 | 679,548 | +0.49(+1.17%) |
May 27, 2022 | 41.72 | 42.24 | 41.54 | 42.24 | 614,131 | +0.67(+1.61%) |
May 26, 2022 | 41.91 | 42.48 | 41.50 | 41.57 | 409,205 | +0.37(+0.90%) |
May 25, 2022 | 40.06 | 41.25 | 39.91 | 41.20 | 492,416 | +0.87(+2.16%) |
May 24, 2022 | 40.32 | 40.62 | 39.64 | 40.33 | 436,733 | -0.51(-1.25%) |
May 23, 2022 | 40.83 | 41.20 | 39.94 | 40.83 | 654,766 | +0.63(+1.56%) |
May 20, 2022 | 40.17 | 40.58 | 39.30 | 40.21 | 423,290 | +0.25(+0.64%) |
May 19, 2022 | 40.38 | 40.65 | 39.35 | 39.95 | 612,930 | -1.23(-2.98%) |
May 18, 2022 | 42.35 | 42.39 | 40.80 | 41.18 | 498,053 | -1.63(-3.82%) |
May 17, 2022 | 41.51 | 42.91 | 41.51 | 42.81 | 674,068 | +1.53(+3.70%) |
May 16, 2022 | 41.86 | 42.42 | 40.63 | 41.29 | 489,676 | -0.93(-2.19%) |
May 13, 2022 | 41.16 | 42.82 | 40.92 | 42.21 | 1,307,846 | +1.33(+3.24%) |
May 12, 2022 | 39.07 | 40.93 | 38.91 | 40.89 | 732,191 | +2.03(+5.21%) |
May 11, 2022 | 40.53 | 41.19 | 38.70 | 38.86 | 886,250 | -1.60(-3.95%) |
May 10, 2022 | 41.15 | 41.16 | 39.14 | 40.46 | 775,539 | -0.21(-0.51%) |
May 09, 2022 | 40.20 | 41.13 | 40.08 | 40.67 | 683,356 | +0.27(+0.67%) |
May 06, 2022 | 39.12 | 40.92 | 38.75 | 40.40 | 786,533 | +1.00(+2.54%) |
May 05, 2022 | 38.77 | 40.23 | 37.69 | 39.40 | 1,235,083 | -1.22(-3.00%) |
May 04, 2022 | 39.52 | 40.67 | 38.85 | 40.62 | 969,482 | +0.10(+0.25%) |
May 03, 2022 | 40.19 | 40.58 | 39.16 | 40.52 | 658,119 | +0.15(+0.36%) |
May 02, 2022 | 38.75 | 40.45 | 38.49 | 40.37 | 1,157,031 | +1.64(+4.24%) |
Apr 29, 2022 | 38.72 | 39.32 | 38.10 | 38.73 | 4,273,416 | -0.49(-1.25%) |
Apr 28, 2022 | 38.85 | 39.75 | 37.70 | 39.22 | 848,319 | +0.77(+2.01%) |
Apr 27, 2022 | 38.65 | 38.69 | 37.06 | 38.45 | 1,666,943 | -0.19(-0.49%) |
Apr 26, 2022 | 41.55 | 41.81 | 38.62 | 38.64 | 1,077,039 | -3.12(-7.48%) |
Apr 25, 2022 | 41.05 | 41.78 | 39.71 | 41.76 | 1,089,662 | +0.59(+1.43%) |
Apr 22, 2022 | 43.34 | 43.34 | 40.78 | 41.17 | 948,223 | -1.97(-4.57%) |
Apr 21, 2022 | 44.95 | 45.31 | 42.86 | 43.14 | 612,114 | -1.33(-2.98%) |
Apr 20, 2022 | 43.90 | 45.22 | 43.60 | 44.47 | 509,958 | +0.45(+1.03%) |
Apr 19, 2022 | 42.69 | 44.16 | 42.39 | 44.01 | 646,249 | +0.99(+2.30%) |
Apr 18, 2022 | 46.43 | 46.77 | 42.96 | 43.02 | 918,230 | -3.54(-7.61%) |
Apr 14, 2022 | 46.32 | 47.04 | 46.32 | 46.57 | 418,067 | +0.29(+0.63%) |
Apr 13, 2022 | 45.68 | 46.55 | 45.45 | 46.27 | 400,202 | +0.60(+1.31%) |
Apr 12, 2022 | 46.09 | 46.27 | 45.46 | 45.68 | 420,278 | +0.12(+0.26%) |
Apr 11, 2022 | 44.77 | 46.19 | 44.77 | 45.56 | 462,759 | +0.45(+0.99%) |
Apr 08, 2022 | 44.37 | 45.71 | 44.04 | 45.11 | 518,373 | +1.00(+2.26%) |
Apr 07, 2022 | 43.89 | 44.23 | 43.05 | 44.11 | 376,205 | +0.35(+0.79%) |
Apr 06, 2022 | 43.73 | 44.29 | 42.74 | 43.77 | 430,127 | -0.53(-1.19%) |
Apr 05, 2022 | 44.69 | 44.89 | 43.66 | 44.29 | 466,027 | -0.32(-0.71%) |
Apr 04, 2022 | 44.00 | 44.72 | 43.21 | 44.61 | 469,541 | +0.27(+0.61%) |
Apr 01, 2022 | 43.81 | 44.39 | 43.30 | 44.34 | 728,690 | +0.85(+1.96%) |
Mar 31, 2022 | 43.30 | 44.16 | 43.23 | 43.49 | 407,626 | +0.33(+0.76%) |
Mar 30, 2022 | 43.89 | 44.28 | 42.77 | 43.16 | 309,591 | -1.04(-2.34%) |
Mar 29, 2022 | 43.86 | 44.69 | 43.49 | 44.19 | 341,127 | +0.88(+2.03%) |
Mar 28, 2022 | 42.28 | 43.33 | 41.88 | 43.31 | 379,510 | +0.91(+2.14%) |
Mar 25, 2022 | 42.01 | 42.85 | 41.61 | 42.41 | 320,530 | +0.44(+1.04%) |
Mar 24, 2022 | 41.62 | 42.19 | 40.77 | 41.97 | 273,820 | +0.30(+0.72%) |
Mar 23, 2022 | 42.61 | 42.90 | 41.60 | 41.67 | 254,519 | -1.57(-3.63%) |
Mar 22, 2022 | 43.05 | 43.80 | 43.01 | 43.24 | 270,576 | +0.59(+1.38%) |
Mar 21, 2022 | 43.39 | 43.73 | 42.08 | 42.65 | 285,657 | -0.52(-1.20%) |
Mar 18, 2022 | 42.36 | 43.58 | 42.04 | 43.17 | 1,988,628 | +0.88(+2.08%) |
Mar 17, 2022 | 41.35 | 42.81 | 41.31 | 42.29 | 369,541 | +0.46(+1.11%) |
Mar 16, 2022 | 41.12 | 41.98 | 40.55 | 41.82 | 442,109 | +1.30(+3.20%) |
Mar 15, 2022 | 39.28 | 40.74 | 39.06 | 40.53 | 521,548 | +1.41(+3.60%) |
Mar 14, 2022 | 42.51 | 42.51 | 39.00 | 39.12 | 697,176 | -3.48(-8.17%) |
Mar 11, 2022 | 43.46 | 43.62 | 42.48 | 42.60 | 302,766 | -0.40(-0.93%) |
Mar 10, 2022 | 43.16 | 43.63 | 42.44 | 43.00 | 343,085 | -0.51(-1.17%) |
Mar 09, 2022 | 43.02 | 44.13 | 42.79 | 43.50 | 588,820 | +1.08(+2.55%) |
Mar 08, 2022 | 41.45 | 43.04 | 40.63 | 42.42 | 635,926 | +0.78(+1.88%) |
Mar 07, 2022 | 42.21 | 42.38 | 41.40 | 41.64 | 360,148 | -0.25(-0.61%) |
Mar 04, 2022 | 42.48 | 42.88 | 41.57 | 41.90 | 398,233 | -1.19(-2.76%) |
Mar 03, 2022 | 44.34 | 44.42 | 42.88 | 43.09 | 337,306 | -1.36(-3.07%) |
Mar 02, 2022 | 41.68 | 44.61 | 41.09 | 44.45 | 638,130 | +3.40(+8.27%) |