Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.56 | 41.68 | 40.92 | 41.40 | 190,448 | -0.21(-0.50%) |
May 27, 2022 | 40.97 | 41.61 | 40.84 | 41.61 | 92,918 | +0.93(+2.28%) |
May 26, 2022 | 39.84 | 40.81 | 39.75 | 40.68 | 237,688 | +1.10(+2.77%) |
May 25, 2022 | 38.18 | 39.77 | 38.16 | 39.58 | 260,363 | +1.33(+3.46%) |
May 24, 2022 | 39.32 | 39.33 | 37.94 | 38.25 | 347,264 | -1.48(-3.73%) |
May 23, 2022 | 40.02 | 40.02 | 39.11 | 39.74 | 132,286 | +0.10(+0.25%) |
May 20, 2022 | 40.24 | 40.36 | 38.83 | 39.64 | 316,602 | -0.18(-0.45%) |
May 19, 2022 | 39.08 | 40.34 | 39.06 | 39.82 | 265,808 | +0.45(+1.13%) |
May 18, 2022 | 40.30 | 40.51 | 39.17 | 39.37 | 205,678 | -1.24(-3.04%) |
May 17, 2022 | 40.17 | 40.71 | 39.94 | 40.61 | 220,783 | +1.29(+3.27%) |
May 16, 2022 | 39.91 | 40.14 | 39.27 | 39.32 | 109,872 | -0.66(-1.66%) |
May 13, 2022 | 39.45 | 40.30 | 39.45 | 39.99 | 178,652 | +1.21(+3.11%) |
May 12, 2022 | 38.29 | 39.38 | 37.86 | 38.78 | 289,015 | +0.25(+0.64%) |
May 11, 2022 | 39.20 | 40.14 | 38.45 | 38.53 | 336,737 | -0.79(-2.01%) |
May 10, 2022 | 39.69 | 40.04 | 38.60 | 39.32 | 272,616 | +0.51(+1.32%) |
May 09, 2022 | 40.25 | 40.41 | 38.64 | 38.81 | 305,695 | -2.11(-5.15%) |
May 06, 2022 | 41.67 | 41.77 | 40.32 | 40.91 | 370,246 | -0.97(-2.31%) |
May 05, 2022 | 42.81 | 42.88 | 41.46 | 41.88 | 1,336,135 | -1.22(-2.82%) |
May 04, 2022 | 42.87 | 43.18 | 41.44 | 43.10 | 304,119 | +0.31(+0.72%) |
May 03, 2022 | 43.19 | 43.19 | 42.07 | 42.79 | 1,025,832 | -0.48(-1.12%) |
May 02, 2022 | 42.88 | 43.36 | 42.26 | 43.28 | 480,107 | +0.47(+1.11%) |
Apr 29, 2022 | 43.67 | 44.39 | 42.75 | 42.80 | 234,024 | -1.18(-2.68%) |
Apr 28, 2022 | 43.80 | 44.24 | 42.89 | 43.98 | 163,354 | +0.55(+1.28%) |
Apr 27, 2022 | 43.51 | 43.96 | 42.86 | 43.43 | 485,861 | -0.13(-0.30%) |
Apr 26, 2022 | 44.88 | 45.00 | 43.55 | 43.55 | 1,505,362 | -1.62(-3.59%) |
Apr 25, 2022 | 43.97 | 45.24 | 43.89 | 45.18 | 2,568,055 | +0.88(+1.99%) |
Apr 22, 2022 | 45.11 | 45.26 | 44.18 | 44.30 | 139,449 | -0.90(-1.99%) |
Apr 21, 2022 | 47.13 | 47.18 | 45.08 | 45.20 | 206,514 | -1.44(-3.10%) |
Apr 20, 2022 | 46.91 | 47.09 | 46.45 | 46.64 | 194,599 | -0.50(-1.07%) |
Apr 19, 2022 | 46.06 | 47.22 | 46.06 | 47.14 | 184,189 | +1.10(+2.38%) |
Apr 18, 2022 | 46.23 | 46.39 | 45.69 | 46.05 | 234,550 | -0.41(-0.87%) |
Apr 14, 2022 | 46.92 | 47.19 | 46.44 | 46.45 | 492,495 | -0.30(-0.63%) |
Apr 13, 2022 | 45.57 | 46.84 | 45.57 | 46.75 | 168,186 | +1.37(+3.03%) |
Apr 12, 2022 | 45.74 | 46.29 | 45.20 | 45.37 | 105,411 | +0.03(+0.07%) |
Apr 11, 2022 | 45.25 | 45.99 | 45.20 | 45.34 | 200,905 | -0.29(-0.63%) |
Apr 08, 2022 | 45.58 | 46.07 | 45.33 | 45.63 | 213,481 | -0.09(-0.19%) |
Apr 07, 2022 | 45.90 | 46.09 | 44.90 | 45.72 | 244,383 | -0.23(-0.49%) |
Apr 06, 2022 | 46.46 | 46.57 | 45.59 | 45.95 | 262,105 | -1.11(-2.35%) |
Apr 05, 2022 | 48.36 | 48.60 | 46.99 | 47.05 | 227,538 | -1.29(-2.66%) |
Apr 04, 2022 | 47.97 | 48.36 | 47.56 | 48.34 | 180,986 | +0.34(+0.70%) |
Apr 01, 2022 | 48.45 | 48.56 | 47.66 | 48.00 | 136,186 | -0.22(-0.45%) |
Mar 31, 2022 | 48.53 | 48.82 | 48.16 | 48.22 | 164,388 | -0.31(-0.63%) |
Mar 30, 2022 | 48.98 | 49.29 | 48.37 | 48.53 | 654,506 | -0.73(-1.49%) |
Mar 29, 2022 | 48.76 | 49.49 | 48.70 | 49.26 | 272,112 | +1.11(+2.30%) |
Mar 28, 2022 | 47.65 | 48.19 | 47.25 | 48.15 | 97,992 | +0.50(+1.06%) |
Mar 25, 2022 | 47.68 | 48.04 | 47.37 | 47.65 | 146,553 | +0.00(+0.00%) |
Mar 24, 2022 | 47.05 | 47.66 | 46.77 | 47.65 | 169,488 | +0.77(+1.65%) |
Mar 23, 2022 | 46.81 | 47.35 | 46.80 | 46.88 | 209,547 | -0.28(-0.59%) |
Mar 22, 2022 | 46.50 | 47.37 | 46.50 | 47.15 | 92,187 | +0.82(+1.77%) |
Mar 21, 2022 | 46.66 | 46.79 | 45.84 | 46.33 | 90,035 | -0.39(-0.83%) |
Mar 18, 2022 | 46.02 | 46.79 | 45.83 | 46.72 | 255,078 | +0.57(+1.24%) |
Mar 17, 2022 | 45.85 | 46.21 | 45.41 | 46.15 | 248,235 | -0.01(-0.02%) |
Mar 16, 2022 | 45.38 | 46.20 | 44.92 | 46.16 | 301,479 | +1.39(+3.11%) |
Mar 15, 2022 | 43.91 | 44.84 | 43.81 | 44.77 | 560,835 | +1.17(+2.67%) |
Mar 14, 2022 | 44.09 | 44.51 | 43.30 | 43.60 | 755,893 | -0.24(-0.54%) |
Mar 11, 2022 | 44.80 | 44.92 | 43.80 | 43.84 | 145,193 | -0.53(-1.20%) |
Mar 10, 2022 | 43.64 | 44.41 | 43.45 | 44.37 | 335,562 | +0.13(+0.29%) |
Mar 09, 2022 | 44.27 | 44.88 | 44.20 | 44.24 | 283,412 | +1.22(+2.85%) |
Mar 08, 2022 | 42.55 | 44.28 | 41.84 | 43.02 | 476,383 | +0.69(+1.63%) |
Mar 07, 2022 | 45.38 | 45.44 | 42.29 | 42.33 | 879,840 | -3.07(-6.76%) |
Mar 04, 2022 | 46.26 | 46.43 | 44.95 | 45.40 | 505,908 | -1.37(-2.93%) |
Mar 03, 2022 | 47.77 | 48.00 | 46.45 | 46.77 | 398,426 | -0.86(-1.80%) |
Mar 02, 2022 | 46.69 | 47.91 | 46.69 | 47.63 | 362,283 | +1.23(+2.66%) |