Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.71 | 40.38 | 39.22 | 40.19 | 412,920 | +0.15(+0.38%) |
May 27, 2022 | 39.58 | 40.06 | 39.48 | 40.04 | 246,763 | +0.80(+2.03%) |
May 26, 2022 | 38.77 | 39.48 | 38.46 | 39.24 | 227,068 | +0.93(+2.43%) |
May 25, 2022 | 37.86 | 38.79 | 37.76 | 38.31 | 238,127 | +0.15(+0.40%) |
May 24, 2022 | 38.97 | 39.27 | 37.71 | 38.16 | 307,024 | -1.01(-2.58%) |
May 23, 2022 | 39.07 | 39.42 | 38.34 | 39.16 | 510,952 | +0.61(+1.59%) |
May 20, 2022 | 39.41 | 39.52 | 37.61 | 38.55 | 406,566 | -0.70(-1.79%) |
May 19, 2022 | 39.67 | 40.06 | 39.00 | 39.25 | 483,844 | -0.67(-1.68%) |
May 18, 2022 | 40.71 | 41.22 | 39.74 | 39.92 | 470,270 | -1.39(-3.37%) |
May 17, 2022 | 40.36 | 41.39 | 40.36 | 41.32 | 504,012 | +1.53(+3.84%) |
May 16, 2022 | 39.72 | 40.24 | 39.22 | 39.79 | 378,586 | -0.13(-0.34%) |
May 13, 2022 | 40.14 | 40.56 | 39.46 | 39.92 | 497,004 | +0.25(+0.63%) |
May 12, 2022 | 39.20 | 39.72 | 38.81 | 39.67 | 516,178 | +0.61(+1.55%) |
May 11, 2022 | 39.26 | 40.55 | 38.92 | 39.07 | 623,307 | -0.36(-0.93%) |
May 10, 2022 | 40.28 | 40.94 | 38.77 | 39.43 | 774,055 | -1.66(-4.04%) |
May 09, 2022 | 40.67 | 42.05 | 40.67 | 41.10 | 424,786 | -0.09(-0.21%) |
May 06, 2022 | 41.22 | 41.60 | 40.71 | 41.18 | 420,945 | -0.08(-0.19%) |
May 05, 2022 | 41.35 | 41.96 | 40.90 | 41.26 | 427,510 | -0.87(-2.07%) |
May 04, 2022 | 40.89 | 42.25 | 40.81 | 42.13 | 499,463 | +1.15(+2.81%) |
May 03, 2022 | 39.85 | 41.36 | 39.69 | 40.98 | 442,023 | +1.05(+2.62%) |
May 02, 2022 | 39.20 | 39.99 | 38.85 | 39.93 | 448,696 | +0.72(+1.84%) |
Apr 29, 2022 | 40.05 | 40.35 | 38.96 | 39.21 | 329,322 | -0.91(-2.27%) |
Apr 28, 2022 | 39.53 | 40.29 | 38.80 | 40.13 | 313,396 | +0.99(+2.53%) |
Apr 27, 2022 | 38.69 | 39.28 | 38.47 | 39.14 | 530,544 | +0.46(+1.19%) |
Apr 26, 2022 | 39.80 | 40.13 | 38.45 | 38.67 | 641,962 | -1.70(-4.21%) |
Apr 25, 2022 | 40.07 | 40.51 | 39.36 | 40.38 | 713,233 | +0.11(+0.26%) |
Apr 22, 2022 | 40.73 | 41.03 | 39.93 | 40.27 | 342,297 | -0.84(-2.03%) |
Apr 21, 2022 | 41.67 | 41.67 | 40.80 | 41.11 | 287,941 | +0.00(+0.00%) |
Apr 20, 2022 | 41.16 | 41.56 | 41.09 | 41.11 | 265,023 | +0.43(+1.06%) |
Apr 19, 2022 | 39.89 | 40.88 | 39.89 | 40.67 | 297,960 | +0.99(+2.49%) |
Apr 18, 2022 | 39.91 | 40.24 | 39.29 | 39.68 | 383,125 | -0.30(-0.74%) |
Apr 14, 2022 | 40.62 | 41.02 | 39.84 | 39.98 | 252,272 | -0.54(-1.33%) |
Apr 13, 2022 | 39.82 | 40.74 | 39.66 | 40.52 | 286,776 | +0.75(+1.88%) |
Apr 12, 2022 | 40.02 | 40.99 | 39.62 | 39.77 | 379,297 | +0.09(+0.22%) |
Apr 11, 2022 | 40.05 | 40.56 | 39.63 | 39.68 | 353,159 | -0.37(-0.91%) |
Apr 08, 2022 | 40.60 | 41.13 | 39.94 | 40.05 | 414,947 | -0.40(-1.00%) |
Apr 07, 2022 | 41.11 | 41.11 | 40.06 | 40.45 | 537,983 | -0.84(-2.02%) |
Apr 06, 2022 | 41.80 | 42.01 | 41.19 | 41.29 | 442,604 | -0.82(-1.94%) |
Apr 05, 2022 | 43.23 | 43.87 | 41.91 | 42.10 | 563,578 | -1.44(-3.31%) |
Apr 04, 2022 | 42.64 | 43.69 | 42.30 | 43.55 | 633,046 | +0.73(+1.70%) |
Apr 01, 2022 | 42.58 | 43.16 | 42.40 | 42.82 | 561,827 | +0.38(+0.91%) |
Mar 31, 2022 | 43.17 | 43.62 | 42.35 | 42.43 | 428,658 | -0.96(-2.21%) |
Mar 30, 2022 | 43.84 | 44.67 | 43.37 | 43.39 | 333,226 | -0.35(-0.79%) |
Mar 29, 2022 | 42.47 | 44.09 | 42.47 | 43.74 | 845,366 | +1.68(+4.00%) |
Mar 28, 2022 | 43.11 | 43.11 | 41.79 | 42.06 | 409,078 | -1.22(-2.82%) |
Mar 25, 2022 | 43.94 | 44.35 | 42.99 | 43.28 | 474,331 | -0.38(-0.88%) |
Mar 24, 2022 | 43.54 | 43.86 | 43.29 | 43.66 | 325,265 | +0.21(+0.49%) |
Mar 23, 2022 | 44.28 | 44.70 | 43.45 | 43.45 | 306,514 | -1.03(-2.31%) |
Mar 22, 2022 | 45.54 | 45.89 | 44.32 | 44.48 | 556,010 | -0.66(-1.47%) |
Mar 21, 2022 | 44.58 | 45.52 | 44.50 | 45.14 | 630,279 | +0.61(+1.36%) |
Mar 18, 2022 | 43.96 | 44.53 | 43.50 | 44.53 | 857,782 | +0.55(+1.24%) |
Mar 17, 2022 | 43.13 | 44.12 | 42.79 | 43.99 | 252,442 | +0.48(+1.10%) |
Mar 16, 2022 | 42.53 | 44.18 | 42.53 | 43.51 | 402,916 | +1.34(+3.18%) |
Mar 15, 2022 | 42.93 | 43.16 | 41.94 | 42.16 | 397,541 | -0.36(-0.85%) |
Mar 14, 2022 | 43.03 | 43.30 | 42.22 | 42.53 | 325,301 | -0.14(-0.34%) |
Mar 11, 2022 | 43.93 | 43.93 | 42.57 | 42.67 | 458,462 | -0.92(-2.11%) |
Mar 10, 2022 | 43.95 | 44.17 | 43.32 | 43.59 | 342,651 | -1.23(-2.75%) |
Mar 09, 2022 | 44.62 | 45.15 | 44.43 | 44.82 | 224,708 | +1.10(+2.51%) |
Mar 08, 2022 | 44.24 | 44.49 | 43.25 | 43.72 | 370,783 | -0.36(-0.82%) |
Mar 07, 2022 | 45.04 | 45.26 | 43.99 | 44.09 | 263,499 | -0.96(-2.12%) |
Mar 04, 2022 | 44.96 | 45.38 | 44.68 | 45.04 | 159,576 | -0.71(-1.55%) |
Mar 03, 2022 | 45.78 | 45.93 | 45.08 | 45.75 | 228,226 | +0.11(+0.25%) |
Mar 02, 2022 | 44.94 | 46.09 | 44.94 | 45.63 | 234,373 | +1.08(+2.42%) |