Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.12 | 41.49 | 41.05 | 41.19 | 2,624 | -0.20(-0.48%) |
May 27, 2022 | 40.85 | 41.39 | 40.85 | 41.39 | 6,716 | +0.95(+2.34%) |
May 26, 2022 | 40.28 | 40.56 | 40.28 | 40.44 | 2,561 | +0.84(+2.13%) |
May 25, 2022 | 39.29 | 39.69 | 39.25 | 39.60 | 10,586 | +0.42(+1.08%) |
May 24, 2022 | 39.07 | 39.35 | 38.66 | 39.18 | 23,200 | -0.40(-1.01%) |
May 23, 2022 | 39.31 | 39.65 | 39.15 | 39.58 | 8,074 | +0.70(+1.79%) |
May 20, 2022 | 39.39 | 39.39 | 38.03 | 38.88 | 30,477 | -0.09(-0.23%) |
May 19, 2022 | 38.85 | 39.31 | 38.80 | 38.97 | 79,066 | -0.14(-0.36%) |
May 18, 2022 | 40.15 | 40.15 | 39.00 | 39.11 | 16,543 | -1.60(-3.94%) |
May 17, 2022 | 40.64 | 40.76 | 40.25 | 40.71 | 16,978 | +0.73(+1.84%) |
May 16, 2022 | 39.92 | 40.31 | 39.79 | 39.98 | 16,971 | -0.08(-0.20%) |
May 13, 2022 | 39.63 | 40.26 | 39.63 | 40.06 | 59,402 | +0.98(+2.51%) |
May 12, 2022 | 38.78 | 39.44 | 38.48 | 39.08 | 47,624 | -0.09(-0.23%) |
May 11, 2022 | 40.17 | 40.29 | 39.06 | 39.17 | 28,414 | -0.61(-1.53%) |
May 10, 2022 | 40.28 | 40.28 | 39.32 | 39.78 | 106,348 | +0.04(+0.11%) |
May 09, 2022 | 40.46 | 40.48 | 39.74 | 39.74 | 22,539 | -1.36(-3.32%) |
May 06, 2022 | 40.61 | 41.16 | 40.61 | 41.10 | 7,683 | -0.22(-0.52%) |
May 05, 2022 | 42.09 | 42.09 | 41.15 | 41.32 | 9,479 | -1.64(-3.81%) |
May 04, 2022 | 41.49 | 42.95 | 41.45 | 42.95 | 21,915 | +1.22(+2.92%) |
May 03, 2022 | 41.64 | 41.87 | 41.55 | 41.73 | 11,581 | +0.22(+0.52%) |
May 02, 2022 | 41.11 | 41.52 | 40.89 | 41.52 | 4,304 | +0.27(+0.67%) |
Apr 29, 2022 | 42.08 | 42.08 | 41.24 | 41.24 | 6,375 | -1.61(-3.75%) |
Apr 28, 2022 | 42.08 | 42.85 | 42.08 | 42.85 | 4,203 | +1.02(+2.44%) |
Apr 27, 2022 | 41.95 | 42.32 | 41.76 | 41.83 | 6,044 | +0.03(+0.07%) |
Apr 26, 2022 | 42.27 | 42.29 | 41.80 | 41.80 | 29,136 | -1.14(-2.65%) |
Apr 25, 2022 | 42.44 | 42.94 | 42.36 | 42.94 | 1,750 | +0.32(+0.74%) |
Apr 22, 2022 | 43.58 | 43.62 | 42.62 | 42.62 | 34,240 | -1.30(-2.96%) |
Apr 21, 2022 | 45.11 | 45.11 | 43.86 | 43.92 | 8,107 | -0.69(-1.55%) |
Apr 20, 2022 | 44.74 | 44.83 | 44.60 | 44.61 | 5,174 | -0.07(-0.15%) |
Apr 19, 2022 | 44.16 | 44.75 | 44.16 | 44.68 | 151,895 | +0.77(+1.76%) |
Apr 18, 2022 | 44.02 | 44.14 | 43.78 | 43.90 | 2,535 | -0.06(-0.13%) |
Apr 14, 2022 | 44.49 | 44.49 | 43.96 | 43.96 | 3,912 | -0.60(-1.34%) |
Apr 13, 2022 | 44.16 | 44.67 | 44.16 | 44.56 | 4,580 | +0.54(+1.23%) |
Apr 12, 2022 | 44.55 | 44.64 | 43.94 | 44.02 | 128,597 | -0.13(-0.29%) |
Apr 11, 2022 | 44.52 | 44.60 | 44.15 | 44.15 | 6,905 | -0.73(-1.62%) |
Apr 08, 2022 | 44.87 | 45.16 | 44.87 | 44.87 | 11,204 | -0.18(-0.41%) |
Apr 07, 2022 | 44.96 | 45.20 | 44.55 | 45.06 | 9,899 | +0.18(+0.40%) |
Apr 06, 2022 | 44.99 | 45.00 | 44.65 | 44.88 | 11,925 | -0.49(-1.08%) |
Apr 05, 2022 | 46.00 | 46.00 | 45.36 | 45.37 | 3,870 | -0.57(-1.24%) |
Apr 04, 2022 | 45.66 | 45.98 | 45.54 | 45.94 | 30,554 | +0.39(+0.86%) |
Apr 01, 2022 | 45.62 | 45.65 | 45.19 | 45.55 | 297,222 | +0.03(+0.07%) |
Mar 31, 2022 | 46.20 | 46.20 | 45.52 | 45.52 | 6,718 | -0.51(-1.11%) |
Mar 30, 2022 | 46.16 | 46.28 | 45.93 | 46.03 | 76,312 | -0.36(-0.77%) |
Mar 29, 2022 | 46.27 | 46.41 | 45.99 | 46.39 | 3,919 | +0.65(+1.42%) |
Mar 28, 2022 | 45.48 | 45.74 | 45.25 | 45.74 | 7,240 | +0.35(+0.76%) |
Mar 25, 2022 | 45.47 | 45.47 | 45.17 | 45.39 | 3,419 | +0.17(+0.38%) |
Mar 24, 2022 | 44.83 | 45.22 | 44.81 | 45.22 | 3,365 | +0.61(+1.37%) |
Mar 23, 2022 | 44.87 | 45.05 | 44.61 | 44.61 | 5,065 | -0.59(-1.31%) |
Mar 22, 2022 | 44.89 | 45.21 | 44.89 | 45.20 | 2,301 | +0.59(+1.33%) |
Mar 21, 2022 | 44.54 | 44.76 | 44.39 | 44.61 | 5,692 | -0.23(-0.50%) |
Mar 18, 2022 | 44.33 | 44.88 | 44.30 | 44.83 | 10,767 | +0.63(+1.44%) |
Mar 17, 2022 | 43.66 | 44.20 | 43.66 | 44.20 | 2,816 | +0.61(+1.41%) |
Mar 16, 2022 | 43.27 | 43.60 | 42.80 | 43.59 | 15,935 | +0.88(+2.07%) |
Mar 15, 2022 | 42.41 | 42.76 | 42.31 | 42.70 | 6,223 | +0.92(+2.20%) |
Mar 14, 2022 | 42.34 | 42.57 | 41.69 | 41.78 | 33,749 | -0.45(-1.06%) |
Mar 11, 2022 | 43.10 | 43.10 | 42.23 | 42.23 | 77,276 | -0.59(-1.39%) |
Mar 10, 2022 | 42.68 | 42.84 | 42.68 | 42.82 | 9,963 | -0.13(-0.30%) |
Mar 09, 2022 | 42.62 | 43.21 | 42.50 | 42.95 | 78,348 | +1.13(+2.70%) |
Mar 08, 2022 | 42.10 | 42.88 | 41.69 | 41.82 | 119,105 | -0.37(-0.87%) |
Mar 07, 2022 | 43.30 | 43.30 | 42.19 | 42.19 | 11,070 | -1.27(-2.92%) |
Mar 04, 2022 | 43.18 | 43.46 | 43.18 | 43.46 | 2,205 | -0.35(-0.80%) |
Mar 03, 2022 | 44.08 | 44.19 | 43.80 | 43.81 | 6,998 | -0.37(-0.84%) |
Mar 02, 2022 | 43.61 | 44.27 | 43.60 | 44.18 | 22,534 | +0.87(+2.01%) |