Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.00 | 40.62 | 39.50 | 40.36 | 320,332 | -0.11(-0.26%) |
May 27, 2022 | 39.88 | 40.61 | 39.88 | 40.47 | 106,449 | +0.57(+1.43%) |
May 26, 2022 | 39.89 | 40.14 | 39.61 | 39.90 | 105,008 | +0.49(+1.25%) |
May 25, 2022 | 38.61 | 39.76 | 38.61 | 39.41 | 211,984 | +0.42(+1.09%) |
May 24, 2022 | 39.74 | 40.00 | 37.91 | 38.98 | 164,410 | -0.83(-2.08%) |
May 23, 2022 | 39.51 | 39.98 | 39.29 | 39.81 | 213,378 | +0.34(+0.85%) |
May 20, 2022 | 39.28 | 39.83 | 38.43 | 39.48 | 478,679 | +0.73(+1.89%) |
May 19, 2022 | 37.63 | 39.11 | 37.43 | 38.74 | 255,949 | +0.97(+2.58%) |
May 18, 2022 | 39.61 | 39.90 | 37.47 | 37.77 | 268,161 | -2.55(-6.33%) |
May 17, 2022 | 40.58 | 40.81 | 40.01 | 40.32 | 168,664 | +0.40(+1.01%) |
May 16, 2022 | 40.33 | 40.77 | 39.42 | 39.92 | 152,329 | -0.26(-0.65%) |
May 13, 2022 | 39.53 | 40.85 | 39.19 | 40.18 | 278,059 | +1.05(+2.68%) |
May 12, 2022 | 38.05 | 39.30 | 37.95 | 39.13 | 273,914 | +1.07(+2.81%) |
May 11, 2022 | 39.64 | 40.21 | 38.06 | 38.06 | 265,151 | -1.58(-3.99%) |
May 10, 2022 | 40.20 | 40.82 | 38.86 | 39.64 | 405,794 | -0.19(-0.48%) |
May 09, 2022 | 40.74 | 40.81 | 39.59 | 39.83 | 218,403 | -1.38(-3.34%) |
May 06, 2022 | 41.93 | 42.79 | 40.61 | 41.21 | 208,962 | -0.82(-1.95%) |
May 05, 2022 | 43.65 | 44.00 | 41.61 | 42.03 | 227,922 | -2.22(-5.01%) |
May 04, 2022 | 44.09 | 44.48 | 42.90 | 44.25 | 170,918 | +0.25(+0.57%) |
May 03, 2022 | 43.37 | 44.40 | 42.65 | 44.00 | 208,690 | +0.81(+1.87%) |
May 02, 2022 | 43.08 | 44.13 | 42.14 | 43.19 | 331,190 | +0.02(+0.04%) |
Apr 29, 2022 | 44.01 | 44.51 | 42.88 | 43.17 | 229,976 | -1.25(-2.82%) |
Apr 28, 2022 | 44.24 | 44.63 | 43.51 | 44.42 | 237,166 | +0.72(+1.65%) |
Apr 27, 2022 | 44.05 | 44.33 | 43.31 | 43.70 | 332,049 | -0.18(-0.42%) |
Apr 26, 2022 | 45.08 | 45.08 | 43.65 | 43.88 | 370,690 | -1.28(-2.84%) |
Apr 25, 2022 | 45.50 | 45.61 | 44.57 | 45.16 | 342,210 | -0.83(-1.80%) |
Apr 22, 2022 | 49.35 | 49.40 | 45.86 | 45.99 | 446,297 | -3.70(-7.45%) |
Apr 21, 2022 | 50.90 | 51.04 | 49.58 | 49.69 | 358,623 | -0.66(-1.32%) |
Apr 20, 2022 | 51.07 | 51.37 | 50.01 | 50.36 | 236,696 | -0.20(-0.40%) |
Apr 19, 2022 | 49.91 | 51.05 | 49.91 | 50.56 | 263,083 | +0.65(+1.29%) |
Apr 18, 2022 | 50.60 | 51.32 | 49.55 | 49.91 | 260,748 | -0.93(-1.84%) |
Apr 14, 2022 | 52.04 | 52.61 | 50.85 | 50.85 | 216,998 | -1.16(-2.22%) |
Apr 13, 2022 | 51.89 | 52.71 | 51.72 | 52.00 | 209,189 | +0.45(+0.88%) |
Apr 12, 2022 | 52.56 | 53.33 | 51.27 | 51.55 | 254,439 | -0.37(-0.71%) |
Apr 11, 2022 | 50.10 | 52.08 | 50.10 | 51.92 | 251,393 | +1.82(+3.64%) |
Apr 08, 2022 | 49.85 | 50.32 | 49.38 | 50.10 | 237,987 | +0.45(+0.91%) |
Apr 07, 2022 | 54.29 | 54.29 | 49.36 | 49.64 | 480,151 | -4.95(-9.07%) |
Apr 06, 2022 | 54.23 | 55.12 | 53.96 | 54.60 | 280,368 | -0.17(-0.32%) |
Apr 05, 2022 | 54.31 | 56.22 | 54.19 | 54.77 | 370,038 | +0.83(+1.54%) |
Apr 04, 2022 | 54.60 | 55.47 | 53.03 | 53.94 | 223,600 | -0.33(-0.60%) |
Apr 01, 2022 | 51.02 | 54.37 | 51.02 | 54.27 | 434,386 | +3.50(+6.89%) |
Mar 31, 2022 | 49.06 | 51.54 | 49.06 | 50.77 | 342,213 | +1.75(+3.58%) |
Mar 30, 2022 | 49.04 | 49.89 | 48.25 | 49.02 | 90,599 | -0.02(-0.04%) |
Mar 29, 2022 | 47.83 | 49.14 | 47.83 | 49.04 | 181,159 | +1.62(+3.41%) |
Mar 28, 2022 | 47.78 | 48.09 | 47.27 | 47.42 | 108,762 | -0.18(-0.38%) |
Mar 25, 2022 | 46.95 | 47.71 | 46.59 | 47.60 | 99,166 | +1.08(+2.32%) |
Mar 24, 2022 | 46.60 | 46.84 | 45.98 | 46.52 | 96,870 | +0.29(+0.63%) |
Mar 23, 2022 | 46.74 | 46.88 | 46.11 | 46.23 | 84,112 | -0.84(-1.78%) |
Mar 22, 2022 | 47.38 | 47.89 | 46.85 | 47.07 | 118,080 | +0.17(+0.37%) |
Mar 21, 2022 | 47.13 | 47.24 | 46.44 | 46.90 | 118,266 | -0.25(-0.53%) |
Mar 18, 2022 | 46.93 | 47.73 | 46.27 | 47.15 | 415,625 | +0.24(+0.51%) |
Mar 17, 2022 | 46.57 | 47.01 | 46.08 | 46.91 | 89,418 | +0.45(+0.98%) |
Mar 16, 2022 | 45.32 | 46.54 | 45.16 | 46.45 | 118,573 | +1.82(+4.08%) |
Mar 15, 2022 | 45.03 | 45.53 | 44.36 | 44.63 | 153,757 | +0.27(+0.61%) |
Mar 14, 2022 | 44.26 | 45.38 | 43.75 | 44.36 | 232,768 | +0.69(+1.59%) |
Mar 11, 2022 | 43.97 | 44.31 | 43.64 | 43.67 | 110,768 | +0.14(+0.33%) |
Mar 10, 2022 | 43.40 | 43.89 | 42.87 | 43.52 | 86,862 | -0.77(-1.74%) |
Mar 09, 2022 | 44.39 | 44.89 | 43.74 | 44.29 | 69,390 | +1.00(+2.32%) |
Mar 08, 2022 | 43.82 | 44.39 | 43.13 | 43.29 | 101,331 | -0.44(-1.01%) |
Mar 07, 2022 | 45.45 | 45.45 | 43.67 | 43.74 | 126,037 | -1.79(-3.94%) |
Mar 04, 2022 | 46.23 | 46.85 | 45.28 | 45.53 | 147,046 | -1.19(-2.55%) |
Mar 03, 2022 | 47.02 | 47.44 | 46.11 | 46.72 | 148,452 | +0.07(+0.14%) |
Mar 02, 2022 | 45.74 | 46.71 | 45.69 | 46.65 | 105,280 | +1.26(+2.77%) |