Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.04 | 44.05 | 41.25 | 41.93 | 1,001,157 | -1.31(-3.02%) |
May 27, 2022 | 42.37 | 43.37 | 42.37 | 43.24 | 761,246 | +0.68(+1.60%) |
May 26, 2022 | 42.77 | 43.31 | 42.25 | 42.56 | 555,550 | +0.44(+1.04%) |
May 25, 2022 | 41.49 | 42.19 | 41.18 | 42.12 | 492,850 | +0.97(+2.35%) |
May 24, 2022 | 40.75 | 41.34 | 40.04 | 41.15 | 507,652 | -0.11(-0.28%) |
May 23, 2022 | 40.68 | 41.27 | 40.14 | 41.27 | 731,908 | +1.10(+2.74%) |
May 20, 2022 | 39.30 | 40.18 | 38.97 | 40.17 | 599,697 | +0.96(+2.44%) |
May 19, 2022 | 38.05 | 39.79 | 37.80 | 39.21 | 709,141 | +0.27(+0.69%) |
May 18, 2022 | 40.36 | 40.70 | 38.44 | 38.94 | 552,467 | -1.34(-3.32%) |
May 17, 2022 | 40.17 | 40.43 | 39.34 | 40.28 | 493,092 | +0.95(+2.41%) |
May 16, 2022 | 39.10 | 40.25 | 38.93 | 39.33 | 880,594 | +0.41(+1.06%) |
May 13, 2022 | 37.91 | 39.26 | 37.91 | 38.92 | 921,064 | +1.26(+3.35%) |
May 12, 2022 | 38.07 | 38.09 | 36.59 | 37.66 | 938,479 | -0.54(-1.40%) |
May 11, 2022 | 38.87 | 39.78 | 38.10 | 38.19 | 887,350 | +0.17(+0.45%) |
May 10, 2022 | 38.26 | 39.11 | 36.71 | 38.02 | 1,309,642 | +0.40(+1.07%) |
May 09, 2022 | 40.60 | 40.60 | 37.48 | 37.62 | 1,395,738 | -3.71(-8.98%) |
May 06, 2022 | 42.39 | 42.53 | 40.64 | 41.33 | 776,913 | +0.12(+0.30%) |
May 05, 2022 | 42.73 | 43.42 | 40.35 | 41.21 | 1,071,144 | -1.27(-2.99%) |
May 04, 2022 | 40.21 | 42.49 | 39.45 | 42.48 | 873,890 | +2.98(+7.56%) |
May 03, 2022 | 38.02 | 40.10 | 38.02 | 39.50 | 798,426 | +1.47(+3.87%) |
May 02, 2022 | 38.19 | 38.68 | 36.85 | 38.02 | 1,153,723 | -0.44(-1.14%) |
Apr 29, 2022 | 40.37 | 40.37 | 38.12 | 38.46 | 522,337 | -1.87(-4.63%) |
Apr 28, 2022 | 39.01 | 40.77 | 38.13 | 40.33 | 663,430 | +1.61(+4.15%) |
Apr 27, 2022 | 39.20 | 39.29 | 38.06 | 38.72 | 492,141 | -0.33(-0.83%) |
Apr 26, 2022 | 40.39 | 41.02 | 38.89 | 39.05 | 1,484,637 | -1.13(-2.81%) |
Apr 25, 2022 | 39.93 | 40.54 | 38.20 | 40.17 | 1,423,754 | -0.95(-2.30%) |
Apr 22, 2022 | 42.16 | 42.67 | 40.10 | 41.12 | 1,040,986 | -1.55(-3.63%) |
Apr 21, 2022 | 45.64 | 45.85 | 42.49 | 42.67 | 1,228,628 | -2.29(-5.09%) |
Apr 20, 2022 | 44.14 | 45.67 | 43.90 | 44.96 | 1,248,362 | +1.24(+2.84%) |
Apr 19, 2022 | 42.51 | 44.19 | 42.32 | 43.71 | 781,029 | +0.67(+1.56%) |
Apr 18, 2022 | 42.65 | 43.79 | 42.40 | 43.04 | 808,175 | +0.20(+0.47%) |
Apr 14, 2022 | 43.04 | 43.31 | 42.10 | 42.84 | 698,138 | -0.13(-0.31%) |
Apr 13, 2022 | 42.96 | 43.23 | 42.11 | 42.98 | 994,674 | +0.79(+1.88%) |
Apr 12, 2022 | 43.69 | 44.87 | 42.12 | 42.18 | 878,065 | +0.14(+0.34%) |
Apr 11, 2022 | 43.32 | 43.91 | 41.76 | 42.04 | 671,320 | -1.69(-3.87%) |
Apr 08, 2022 | 43.44 | 43.99 | 42.40 | 43.73 | 879,560 | +0.37(+0.86%) |
Apr 07, 2022 | 42.56 | 43.52 | 42.14 | 43.36 | 501,566 | +1.50(+3.59%) |
Apr 06, 2022 | 41.99 | 42.76 | 41.38 | 41.86 | 518,383 | +0.33(+0.78%) |
Apr 05, 2022 | 43.21 | 43.52 | 41.34 | 41.53 | 947,119 | -1.62(-3.75%) |
Apr 04, 2022 | 43.95 | 44.67 | 42.97 | 43.15 | 470,517 | -0.47(-1.07%) |
Apr 01, 2022 | 42.80 | 44.10 | 42.49 | 43.62 | 614,390 | +0.83(+1.95%) |
Mar 31, 2022 | 44.86 | 45.30 | 42.68 | 42.79 | 1,312,448 | -2.52(-5.55%) |
Mar 30, 2022 | 47.37 | 48.24 | 44.94 | 45.30 | 1,467,305 | -1.63(-3.47%) |
Mar 29, 2022 | 45.47 | 46.98 | 45.07 | 46.93 | 1,195,940 | +0.46(+0.99%) |
Mar 28, 2022 | 46.32 | 47.00 | 45.69 | 46.47 | 1,354,640 | -0.86(-1.82%) |
Mar 25, 2022 | 43.74 | 47.82 | 43.52 | 47.33 | 2,205,062 | +3.32(+7.54%) |
Mar 24, 2022 | 42.95 | 44.38 | 42.21 | 44.01 | 871,391 | +1.18(+2.75%) |
Mar 23, 2022 | 43.22 | 43.52 | 42.31 | 42.83 | 594,355 | +0.14(+0.34%) |
Mar 22, 2022 | 42.64 | 43.13 | 42.12 | 42.69 | 741,787 | +0.13(+0.31%) |
Mar 21, 2022 | 42.00 | 42.58 | 41.14 | 42.56 | 564,289 | +0.96(+2.30%) |
Mar 18, 2022 | 41.78 | 42.09 | 41.11 | 41.60 | 1,394,924 | -0.24(-0.57%) |
Mar 17, 2022 | 41.13 | 42.15 | 41.10 | 41.84 | 756,860 | +1.42(+3.50%) |
Mar 16, 2022 | 40.31 | 41.20 | 40.09 | 40.42 | 613,498 | +0.24(+0.60%) |
Mar 15, 2022 | 38.74 | 40.86 | 38.38 | 40.18 | 670,850 | -0.22(-0.54%) |
Mar 14, 2022 | 40.02 | 40.68 | 39.06 | 40.40 | 842,471 | -0.24(-0.59%) |
Mar 11, 2022 | 41.58 | 41.58 | 40.33 | 40.64 | 690,067 | -1.38(-3.28%) |
Mar 10, 2022 | 42.53 | 42.97 | 41.42 | 42.02 | 741,641 | -0.11(-0.27%) |
Mar 09, 2022 | 42.16 | 42.70 | 40.49 | 42.14 | 1,340,080 | -0.77(-1.81%) |
Mar 08, 2022 | 43.04 | 44.17 | 42.19 | 42.91 | 2,679,737 | +1.35(+3.25%) |
Mar 07, 2022 | 41.79 | 42.12 | 40.82 | 41.56 | 1,620,612 | +0.33(+0.81%) |
Mar 04, 2022 | 39.81 | 41.71 | 39.81 | 41.23 | 918,121 | +1.19(+2.96%) |
Mar 03, 2022 | 40.49 | 41.11 | 39.18 | 40.04 | 611,323 | -0.56(-1.38%) |
Mar 02, 2022 | 41.61 | 41.92 | 40.12 | 40.60 | 866,718 | +0.04(+0.09%) |