Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.71 | 40.74 | 40.35 | 40.35 | 8,578 | -0.51(-1.26%) |
May 27, 2022 | 40.58 | 40.86 | 40.58 | 40.86 | 4,942 | +0.73(+1.81%) |
May 26, 2022 | 40.20 | 40.20 | 40.14 | 40.14 | 531 | +0.19(+0.47%) |
May 25, 2022 | 39.73 | 39.97 | 39.72 | 39.95 | 1,188 | +0.07(+0.18%) |
May 24, 2022 | 39.74 | 39.88 | 39.58 | 39.88 | 2,035 | -0.00(-0.01%) |
May 23, 2022 | 39.77 | 40.00 | 39.77 | 39.88 | 3,632 | +0.32(+0.81%) |
May 20, 2022 | 39.61 | 39.61 | 38.83 | 39.56 | 1,559 | +0.32(+0.83%) |
May 19, 2022 | 38.77 | 39.24 | 38.77 | 39.24 | 1,376 | +0.27(+0.70%) |
May 18, 2022 | 39.67 | 39.67 | 38.96 | 38.96 | 3,045 | -1.28(-3.17%) |
May 17, 2022 | 39.98 | 40.24 | 39.98 | 40.24 | 1,719 | +0.67(+1.70%) |
May 16, 2022 | 39.38 | 39.61 | 39.31 | 39.57 | 8,538 | +0.13(+0.33%) |
May 13, 2022 | 39.57 | 39.57 | 39.39 | 39.44 | 3,295 | +0.78(+2.02%) |
May 12, 2022 | 38.31 | 38.70 | 38.26 | 38.66 | 2,198 | +0.12(+0.30%) |
May 11, 2022 | 38.83 | 39.63 | 38.54 | 38.54 | 2,810 | -0.34(-0.86%) |
May 10, 2022 | 39.14 | 39.14 | 38.43 | 38.87 | 9,205 | +0.06(+0.16%) |
May 09, 2022 | 39.74 | 39.74 | 38.81 | 38.81 | 3,206 | -1.42(-3.54%) |
May 06, 2022 | 39.92 | 40.32 | 39.90 | 40.24 | 6,549 | -0.21(-0.52%) |
May 05, 2022 | 41.09 | 41.21 | 40.36 | 40.45 | 3,595 | -1.02(-2.47%) |
May 04, 2022 | 40.55 | 41.47 | 40.38 | 41.47 | 3,436 | +0.99(+2.44%) |
May 03, 2022 | 40.42 | 40.74 | 40.42 | 40.48 | 35,732 | +0.07(+0.18%) |
May 02, 2022 | 40.46 | 40.50 | 39.83 | 40.41 | 6,404 | -0.17(-0.43%) |
Apr 29, 2022 | 41.52 | 41.52 | 40.58 | 40.58 | 2,999 | -1.13(-2.72%) |
Apr 28, 2022 | 41.09 | 41.87 | 41.04 | 41.72 | 3,011 | +0.39(+0.94%) |
Apr 27, 2022 | 41.52 | 41.82 | 41.25 | 41.33 | 5,774 | -0.22(-0.53%) |
Apr 26, 2022 | 42.30 | 42.30 | 41.55 | 41.55 | 1,732 | -0.92(-2.16%) |
Apr 25, 2022 | 42.00 | 42.57 | 41.73 | 42.47 | 4,162 | +0.24(+0.57%) |
Apr 22, 2022 | 43.89 | 43.93 | 42.23 | 42.23 | 8,992 | -2.08(-4.69%) |
Apr 21, 2022 | 44.81 | 44.81 | 44.31 | 44.31 | 40,766 | -0.59(-1.32%) |
Apr 20, 2022 | 44.37 | 44.94 | 44.37 | 44.90 | 1,926 | +0.85(+1.93%) |
Apr 19, 2022 | 43.43 | 44.11 | 43.43 | 44.05 | 1,618 | +0.78(+1.80%) |
Apr 18, 2022 | 43.79 | 43.80 | 43.25 | 43.27 | 3,907 | -0.50(-1.15%) |
Apr 14, 2022 | 44.10 | 44.13 | 43.77 | 43.77 | 2,215 | -0.30(-0.69%) |
Apr 13, 2022 | 43.80 | 44.08 | 43.80 | 44.08 | 1,541 | +0.28(+0.65%) |
Apr 12, 2022 | 44.15 | 44.33 | 43.63 | 43.79 | 6,398 | -0.33(-0.74%) |
Apr 11, 2022 | 44.99 | 44.99 | 44.12 | 44.12 | 3,192 | -0.93(-2.07%) |
Apr 08, 2022 | 44.89 | 45.30 | 44.83 | 45.05 | 2,204 | +0.12(+0.27%) |
Apr 07, 2022 | 44.18 | 45.01 | 44.18 | 44.93 | 3,490 | +0.74(+1.68%) |
Apr 06, 2022 | 43.53 | 44.21 | 43.47 | 44.19 | 3,828 | +0.51(+1.16%) |
Apr 05, 2022 | 44.16 | 44.17 | 43.68 | 43.68 | 6,679 | +0.02(+0.04%) |
Apr 04, 2022 | 43.98 | 43.98 | 43.66 | 43.66 | 2,899 | -0.43(-0.98%) |
Apr 01, 2022 | 43.75 | 44.12 | 43.74 | 44.09 | 1,860 | +0.42(+0.97%) |
Mar 31, 2022 | 44.24 | 44.28 | 43.67 | 43.67 | 4,454 | -0.49(-1.11%) |
Mar 30, 2022 | 44.18 | 44.30 | 44.04 | 44.16 | 3,840 | +0.05(+0.11%) |
Mar 29, 2022 | 44.14 | 44.14 | 43.88 | 44.11 | 7,835 | +0.43(+0.99%) |
Mar 28, 2022 | 43.30 | 43.68 | 43.30 | 43.68 | 7,281 | +0.36(+0.82%) |
Mar 25, 2022 | 43.10 | 43.32 | 42.99 | 43.32 | 6,741 | +0.25(+0.59%) |
Mar 24, 2022 | 42.78 | 43.07 | 42.78 | 43.07 | 1,322 | +0.48(+1.12%) |
Mar 23, 2022 | 42.87 | 42.87 | 42.59 | 42.59 | 639 | -0.93(-2.15%) |
Mar 22, 2022 | 43.64 | 43.64 | 43.52 | 43.52 | 414 | +0.11(+0.24%) |
Mar 21, 2022 | 43.60 | 43.68 | 43.42 | 43.42 | 1,438 | -0.19(-0.43%) |
Mar 18, 2022 | 43.40 | 43.60 | 43.30 | 43.60 | 1,198 | +0.38(+0.87%) |
Mar 17, 2022 | 42.81 | 43.23 | 42.81 | 43.23 | 477 | +0.72(+1.70%) |
Mar 16, 2022 | 42.46 | 42.51 | 42.13 | 42.51 | 2,427 | +0.64(+1.52%) |
Mar 15, 2022 | 41.19 | 41.87 | 41.19 | 41.87 | 2,321 | +0.87(+2.12%) |
Mar 14, 2022 | 41.14 | 41.60 | 40.89 | 41.00 | 1,857 | +0.02(+0.04%) |
Mar 11, 2022 | 41.59 | 41.63 | 40.98 | 40.98 | 1,964 | -0.61(-1.47%) |
Mar 10, 2022 | 41.32 | 41.59 | 41.05 | 41.59 | 7,912 | -0.07(-0.17%) |
Mar 09, 2022 | 41.34 | 41.74 | 41.34 | 41.66 | 1,070 | +0.81(+1.99%) |
Mar 08, 2022 | 41.82 | 41.82 | 40.85 | 40.85 | 4,577 | -1.00(-2.39%) |
Mar 07, 2022 | 42.61 | 42.61 | 41.80 | 41.85 | 12,648 | -0.96(-2.25%) |
Mar 04, 2022 | 42.16 | 42.81 | 42.07 | 42.81 | 2,281 | +0.20(+0.48%) |
Mar 03, 2022 | 42.67 | 42.85 | 42.61 | 42.61 | 1,611 | +0.11(+0.25%) |
Mar 02, 2022 | 42.35 | 42.61 | 42.35 | 42.50 | 2,501 | +0.63(+1.52%) |