Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.72 | 42.11 | 41.33 | 41.42 | 2,147,714 | -0.73(-1.72%) |
May 27, 2022 | 41.37 | 42.19 | 41.34 | 42.15 | 1,152,602 | +0.98(+2.39%) |
May 26, 2022 | 40.65 | 41.46 | 40.48 | 41.17 | 1,200,803 | +0.82(+2.04%) |
May 25, 2022 | 39.47 | 40.45 | 39.23 | 40.34 | 1,048,663 | +0.66(+1.67%) |
May 24, 2022 | 39.25 | 39.80 | 38.51 | 39.68 | 1,280,480 | +0.18(+0.45%) |
May 23, 2022 | 39.45 | 39.78 | 39.10 | 39.50 | 1,077,573 | +0.17(+0.43%) |
May 20, 2022 | 39.58 | 39.58 | 38.62 | 39.34 | 1,178,586 | +0.26(+0.66%) |
May 19, 2022 | 38.96 | 39.57 | 38.96 | 39.08 | 1,045,766 | -0.28(-0.72%) |
May 18, 2022 | 40.05 | 40.16 | 39.24 | 39.36 | 974,340 | -0.75(-1.87%) |
May 17, 2022 | 40.09 | 40.32 | 39.78 | 40.11 | 1,377,661 | +0.16(+0.40%) |
May 16, 2022 | 39.62 | 40.36 | 39.45 | 39.96 | 954,712 | +0.30(+0.76%) |
May 13, 2022 | 38.44 | 39.70 | 38.28 | 39.65 | 1,408,268 | +1.41(+3.68%) |
May 12, 2022 | 37.62 | 38.27 | 37.44 | 38.25 | 1,733,250 | +0.62(+1.65%) |
May 11, 2022 | 37.62 | 38.34 | 37.51 | 37.63 | 1,210,264 | +0.01(+0.02%) |
May 10, 2022 | 38.40 | 38.40 | 37.13 | 37.62 | 3,093,216 | -0.01(-0.02%) |
May 09, 2022 | 39.02 | 39.02 | 37.44 | 37.63 | 2,659,361 | -1.65(-4.21%) |
May 06, 2022 | 39.79 | 39.88 | 38.94 | 39.28 | 1,893,115 | -0.81(-2.03%) |
May 05, 2022 | 40.30 | 40.53 | 39.73 | 40.10 | 3,183,120 | -0.36(-0.90%) |
May 04, 2022 | 39.55 | 40.50 | 38.93 | 40.46 | 1,791,185 | +0.84(+2.12%) |
May 03, 2022 | 38.61 | 39.65 | 38.56 | 39.62 | 2,680,462 | +1.07(+2.78%) |
May 02, 2022 | 39.52 | 39.65 | 38.01 | 38.55 | 4,204,732 | -0.72(-1.83%) |
Apr 29, 2022 | 40.24 | 40.90 | 39.21 | 39.27 | 3,327,496 | -1.62(-3.96%) |
Apr 28, 2022 | 39.82 | 40.94 | 39.80 | 40.88 | 1,984,879 | +1.06(+2.67%) |
Apr 27, 2022 | 40.24 | 40.57 | 39.81 | 39.82 | 3,541,435 | -0.47(-1.16%) |
Apr 26, 2022 | 41.25 | 41.27 | 40.21 | 40.29 | 2,207,996 | -0.85(-2.06%) |
Apr 25, 2022 | 41.03 | 41.40 | 40.43 | 41.14 | 2,192,299 | -0.12(-0.30%) |
Apr 22, 2022 | 41.95 | 42.04 | 41.21 | 41.26 | 1,659,516 | -0.75(-1.79%) |
Apr 21, 2022 | 42.65 | 42.81 | 41.93 | 42.02 | 2,007,710 | -0.35(-0.81%) |
Apr 20, 2022 | 41.62 | 42.45 | 41.40 | 42.36 | 2,370,329 | +0.94(+2.26%) |
Apr 19, 2022 | 41.14 | 41.62 | 41.09 | 41.42 | 2,590,210 | +0.47(+1.14%) |
Apr 18, 2022 | 41.29 | 41.48 | 40.71 | 40.95 | 3,558,140 | -0.38(-0.92%) |
Apr 14, 2022 | 41.29 | 41.55 | 41.21 | 41.34 | 1,211,289 | +0.13(+0.32%) |
Apr 13, 2022 | 40.91 | 41.41 | 40.89 | 41.20 | 1,201,259 | +0.32(+0.78%) |
Apr 12, 2022 | 41.05 | 41.30 | 40.79 | 40.88 | 836,309 | -0.05(-0.13%) |
Apr 11, 2022 | 40.85 | 41.11 | 40.63 | 40.94 | 995,772 | -0.04(-0.11%) |
Apr 08, 2022 | 40.73 | 41.15 | 40.40 | 40.98 | 1,021,607 | +0.19(+0.48%) |
Apr 07, 2022 | 41.07 | 41.08 | 40.41 | 40.79 | 1,039,655 | -0.33(-0.80%) |
Apr 06, 2022 | 40.98 | 41.37 | 40.66 | 41.11 | 1,214,194 | -0.03(-0.06%) |
Apr 05, 2022 | 41.45 | 41.75 | 41.06 | 41.14 | 844,595 | -0.44(-1.06%) |
Apr 04, 2022 | 41.69 | 41.77 | 41.11 | 41.58 | 1,120,798 | -0.11(-0.25%) |
Apr 01, 2022 | 41.72 | 41.80 | 41.39 | 41.69 | 854,285 | +0.17(+0.40%) |
Mar 31, 2022 | 41.88 | 42.09 | 41.49 | 41.52 | 1,258,460 | -0.35(-0.85%) |
Mar 30, 2022 | 41.35 | 42.05 | 41.26 | 41.88 | 1,413,173 | +0.29(+0.70%) |
Mar 29, 2022 | 40.28 | 41.63 | 40.28 | 41.58 | 1,278,411 | +1.55(+3.87%) |
Mar 28, 2022 | 40.08 | 40.08 | 39.55 | 40.03 | 1,124,498 | +0.16(+0.40%) |
Mar 25, 2022 | 39.50 | 39.92 | 39.39 | 39.88 | 964,404 | +0.54(+1.37%) |
Mar 24, 2022 | 39.34 | 39.55 | 39.11 | 39.34 | 1,105,507 | +0.13(+0.34%) |
Mar 23, 2022 | 39.74 | 39.79 | 38.61 | 39.20 | 1,998,060 | -0.64(-1.60%) |
Mar 22, 2022 | 39.26 | 39.96 | 39.07 | 39.84 | 1,666,676 | +0.86(+2.20%) |
Mar 21, 2022 | 39.90 | 39.97 | 38.66 | 38.98 | 1,883,987 | -0.85(-2.13%) |
Mar 18, 2022 | 39.95 | 40.21 | 39.58 | 39.83 | 3,150,920 | -0.19(-0.49%) |
Mar 17, 2022 | 39.56 | 40.17 | 39.37 | 40.03 | 1,472,877 | +0.50(+1.25%) |
Mar 16, 2022 | 39.52 | 40.04 | 38.82 | 39.53 | 1,723,827 | +0.13(+0.34%) |
Mar 15, 2022 | 39.54 | 39.65 | 39.05 | 39.40 | 1,137,813 | +0.40(+1.02%) |
Mar 14, 2022 | 39.58 | 39.82 | 38.80 | 39.00 | 1,115,030 | -0.36(-0.92%) |
Mar 11, 2022 | 39.90 | 40.19 | 39.34 | 39.36 | 720,208 | -0.50(-1.26%) |
Mar 10, 2022 | 39.19 | 39.95 | 39.19 | 39.87 | 1,017,370 | +0.25(+0.63%) |
Mar 09, 2022 | 39.52 | 39.95 | 39.50 | 39.62 | 1,116,687 | +0.80(+2.07%) |
Mar 08, 2022 | 38.54 | 39.67 | 38.29 | 38.82 | 1,024,805 | +0.23(+0.59%) |
Mar 07, 2022 | 40.28 | 40.40 | 38.55 | 38.59 | 1,614,772 | -1.83(-4.53%) |
Mar 04, 2022 | 39.95 | 40.44 | 39.57 | 40.42 | 1,706,227 | +0.19(+0.48%) |
Mar 03, 2022 | 40.54 | 40.70 | 39.70 | 40.23 | 1,468,637 | -0.03(-0.09%) |
Mar 02, 2022 | 39.32 | 40.35 | 39.28 | 40.26 | 1,384,283 | +1.14(+2.92%) |