Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.37 | 42.22 | 41.37 | 42.22 | 659 | -0.25(-0.59%) |
May 26, 2022 | 42.47 | 273 | +2.18(+5.41%) | |||
May 25, 2022 | 39.95 | 40.29 | 39.95 | 40.29 | 419 | +0.05(+0.12%) |
May 24, 2022 | 39.57 | 40.36 | 39.57 | 40.24 | 742 | -0.89(-2.16%) |
May 23, 2022 | 40.81 | 41.50 | 40.81 | 41.13 | 1,502 | +1.13(+2.83%) |
May 20, 2022 | 40.81 | 41.25 | 39.95 | 40.00 | 2,408 | +0.78(+1.99%) |
May 19, 2022 | 39.25 | 40.17 | 39.16 | 39.22 | 1,835 | +0.13(+0.33%) |
May 18, 2022 | 39.55 | 39.55 | 38.58 | 39.09 | 6,642 | -0.50(-1.28%) |
May 17, 2022 | 39.38 | 39.70 | 39.16 | 39.59 | 6,010 | +0.41(+1.06%) |
May 16, 2022 | 39.40 | 39.68 | 39.07 | 39.18 | 10,545 | -0.22(-0.56%) |
May 13, 2022 | 39.42 | 39.50 | 39.13 | 39.40 | 18,334 | +4.93(+14.30%) |
May 12, 2022 | 35.25 | 35.25 | 34.47 | 34.47 | 3,158 | -1.94(-5.33%) |
May 11, 2022 | 36.65 | 37.88 | 36.41 | 36.41 | 5,319 | -0.62(-1.67%) |
May 10, 2022 | 37.36 | 37.90 | 36.60 | 37.03 | 15,704 | -0.45(-1.19%) |
May 09, 2022 | 37.98 | 37.98 | 37.20 | 37.48 | 6,210 | -2.50(-6.27%) |
May 06, 2022 | 38.82 | 39.98 | 38.82 | 39.98 | 9,555 | +0.38(+0.96%) |
May 05, 2022 | 40.25 | 40.73 | 39.60 | 39.60 | 2,176 | -2.45(-5.83%) |
May 04, 2022 | 40.29 | 42.05 | 40.29 | 42.05 | 1,454 | +1.52(+3.75%) |
May 03, 2022 | 39.91 | 41.48 | 39.91 | 40.53 | 903 | +0.49(+1.22%) |
May 02, 2022 | 39.98 | 40.08 | 39.98 | 40.04 | 2,295 | -1.17(-2.84%) |
Apr 29, 2022 | 41.81 | 41.93 | 41.21 | 41.21 | 807 | +0.18(+0.44%) |
Apr 28, 2022 | 39.39 | 41.03 | 39.39 | 41.03 | 825 | +0.76(+1.89%) |
Apr 27, 2022 | 41.72 | 41.72 | 40.27 | 40.27 | 4,824 | +0.71(+1.79%) |
Apr 26, 2022 | 39.86 | 40.58 | 39.56 | 39.56 | 5,491 | +0.02(+0.05%) |
Apr 25, 2022 | 39.00 | 40.17 | 38.98 | 39.54 | 3,557 | -1.76(-4.26%) |
Apr 22, 2022 | 42.62 | 42.62 | 41.30 | 41.30 | 1,745 | -1.23(-2.89%) |
Apr 21, 2022 | 43.59 | 43.59 | 42.53 | 42.53 | 1,305 | -1.34(-3.06%) |
Apr 20, 2022 | 44.08 | 44.08 | 43.87 | 43.87 | 771 | +0.87(+2.03%) |
Apr 19, 2022 | 42.75 | 43.20 | 42.67 | 43.00 | 3,313 | -1.18(-2.67%) |
Apr 18, 2022 | 43.64 | 44.18 | 43.64 | 44.18 | 751 | -1.14(-2.52%) |
Apr 14, 2022 | 45.92 | 45.92 | 45.32 | 45.32 | 793 | +0.97(+2.19%) |
Apr 13, 2022 | 44.00 | 44.86 | 43.90 | 44.35 | 1,446 | +0.69(+1.57%) |
Apr 12, 2022 | 43.38 | 43.66 | 43.38 | 43.66 | 815 | -0.34(-0.76%) |
Apr 11, 2022 | 44.39 | 44.39 | 44.00 | 44.00 | 4,624 | -1.55(-3.40%) |
Apr 08, 2022 | 46.00 | 46.30 | 45.05 | 45.55 | 851 | -0.20(-0.43%) |
Apr 07, 2022 | 45.88 | 45.88 | 45.74 | 45.74 | 2,102 | +0.36(+0.80%) |
Apr 06, 2022 | 45.87 | 45.87 | 45.38 | 45.38 | 707 | -2.38(-4.98%) |
Apr 05, 2022 | 47.60 | 47.76 | 47.52 | 47.76 | 4,667 | -0.11(-0.23%) |
Apr 04, 2022 | 45.74 | 48.00 | 45.74 | 47.87 | 2,641 | +2.48(+5.46%) |
Apr 01, 2022 | 46.05 | 46.50 | 45.39 | 45.39 | 881 | +0.17(+0.38%) |
Mar 31, 2022 | 44.27 | 46.83 | 44.27 | 45.22 | 7,852 | -1.28(-2.75%) |
Mar 30, 2022 | 46.00 | 46.50 | 46.00 | 46.50 | 1,953 | +1.68(+3.75%) |
Mar 29, 2022 | 44.51 | 45.98 | 44.47 | 44.82 | 3,696 | +0.73(+1.66%) |
Mar 28, 2022 | 43.77 | 44.28 | 43.77 | 44.09 | 2,392 | -0.39(-0.88%) |
Mar 25, 2022 | 43.18 | 44.50 | 43.18 | 44.48 | 3,332 | -0.52(-1.16%) |
Mar 24, 2022 | 44.65 | 45.00 | 44.42 | 45.00 | 2,100 | +1.13(+2.58%) |
Mar 23, 2022 | 44.45 | 44.75 | 43.87 | 43.87 | 5,824 | +0.38(+0.87%) |
Mar 22, 2022 | 42.84 | 43.49 | 42.45 | 43.49 | 10,751 | +2.39(+5.82%) |
Mar 21, 2022 | 42.74 | 43.10 | 41.10 | 41.10 | 1,070 | -2.14(-4.95%) |
Mar 18, 2022 | 42.45 | 43.24 | 41.95 | 43.24 | 16,232 | +3.24(+8.10%) |
Mar 17, 2022 | 40.30 | 40.50 | 39.90 | 40.00 | 1,368 | -1.50(-3.61%) |
Mar 16, 2022 | 39.70 | 41.50 | 39.70 | 41.50 | 27,614 | +4.92(+13.45%) |
Mar 15, 2022 | 36.76 | 37.22 | 35.95 | 36.58 | 4,345 | -0.84(-2.23%) |
Mar 14, 2022 | 37.33 | 38.46 | 36.63 | 37.41 | 5,043 | -0.13(-0.36%) |
Mar 11, 2022 | 38.80 | 38.80 | 37.55 | 37.55 | 27,414 | -2.67(-6.63%) |
Mar 10, 2022 | 41.00 | 41.19 | 39.95 | 40.22 | 7,025 | -1.48(-3.56%) |
Mar 09, 2022 | 41.42 | 41.70 | 40.48 | 41.70 | 27,779 | +2.98(+7.70%) |
Mar 08, 2022 | 38.32 | 39.93 | 38.00 | 38.72 | 7,659 | -1.66(-4.11%) |
Mar 07, 2022 | 42.13 | 42.13 | 40.38 | 40.38 | 3,610 | -2.19(-5.14%) |
Mar 04, 2022 | 41.70 | 43.00 | 41.70 | 42.57 | 2,627 | -1.47(-3.34%) |
Mar 03, 2022 | 44.29 | 44.65 | 43.95 | 44.04 | 868 | -1.19(-2.63%) |
Mar 02, 2022 | 44.60 | 45.37 | 44.60 | 45.23 | 1,872 | +0.36(+0.80%) |