Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.13 | 41.17 | 40.77 | 41.09 | 8,030 | -0.18(-0.43%) |
May 27, 2022 | 40.90 | 41.28 | 40.90 | 41.26 | 14,580 | +0.62(+1.53%) |
May 26, 2022 | 40.62 | 40.84 | 40.62 | 40.64 | 12,719 | +0.71(+1.79%) |
May 25, 2022 | 39.15 | 40.10 | 39.15 | 39.93 | 4,033 | +0.60(+1.52%) |
May 24, 2022 | 39.29 | 39.36 | 38.58 | 39.33 | 9,123 | -0.12(-0.30%) |
May 23, 2022 | 39.54 | 39.77 | 39.29 | 39.45 | 19,475 | +0.30(+0.77%) |
May 20, 2022 | 39.58 | 39.60 | 38.50 | 39.15 | 11,904 | -0.20(-0.51%) |
May 19, 2022 | 39.42 | 39.79 | 39.05 | 39.35 | 14,816 | -0.27(-0.67%) |
May 18, 2022 | 40.42 | 40.42 | 39.43 | 39.61 | 7,814 | -1.19(-2.90%) |
May 17, 2022 | 40.21 | 40.88 | 40.21 | 40.80 | 38,925 | +1.03(+2.60%) |
May 16, 2022 | 39.51 | 39.94 | 39.51 | 39.77 | 9,872 | +0.09(+0.22%) |
May 13, 2022 | 39.43 | 39.83 | 39.40 | 39.68 | 14,661 | +0.63(+1.61%) |
May 12, 2022 | 38.69 | 39.10 | 38.48 | 39.05 | 18,267 | +0.36(+0.94%) |
May 11, 2022 | 39.06 | 39.71 | 38.69 | 38.69 | 10,570 | -0.46(-1.17%) |
May 10, 2022 | 39.88 | 39.88 | 38.61 | 39.14 | 21,880 | -0.46(-1.15%) |
May 09, 2022 | 39.43 | 39.95 | 39.43 | 39.60 | 7,749 | -0.29(-0.73%) |
May 06, 2022 | 39.77 | 40.08 | 39.56 | 39.89 | 13,701 | -0.24(-0.61%) |
May 05, 2022 | 40.93 | 40.93 | 39.79 | 40.14 | 58,233 | -1.18(-2.86%) |
May 04, 2022 | 40.33 | 41.42 | 40.12 | 41.32 | 6,759 | +1.14(+2.84%) |
May 03, 2022 | 39.67 | 40.33 | 39.64 | 40.17 | 8,020 | +0.31(+0.79%) |
May 02, 2022 | 39.74 | 39.90 | 39.29 | 39.86 | 6,224 | +0.16(+0.41%) |
Apr 29, 2022 | 40.57 | 40.80 | 39.60 | 39.70 | 7,957 | -1.09(-2.67%) |
Apr 28, 2022 | 40.45 | 40.79 | 39.94 | 40.79 | 8,513 | +0.94(+2.36%) |
Apr 27, 2022 | 40.07 | 40.30 | 39.79 | 39.85 | 24,552 | -0.28(-0.71%) |
Apr 26, 2022 | 40.70 | 40.70 | 40.13 | 40.14 | 7,469 | -1.02(-2.49%) |
Apr 25, 2022 | 41.12 | 41.16 | 40.21 | 41.16 | 32,509 | -0.12(-0.29%) |
Apr 22, 2022 | 41.87 | 41.95 | 41.28 | 41.28 | 9,904 | -0.96(-2.27%) |
Apr 21, 2022 | 43.15 | 43.15 | 42.06 | 42.24 | 15,767 | -0.56(-1.31%) |
Apr 20, 2022 | 42.52 | 43.04 | 42.52 | 42.79 | 47,494 | +0.46(+1.10%) |
Apr 19, 2022 | 41.41 | 42.41 | 41.41 | 42.33 | 28,546 | +0.95(+2.29%) |
Apr 18, 2022 | 41.41 | 41.72 | 41.34 | 41.38 | 14,482 | -0.13(-0.32%) |
Apr 14, 2022 | 41.64 | 41.80 | 41.49 | 41.52 | 19,337 | -0.07(-0.17%) |
Apr 13, 2022 | 41.09 | 41.61 | 41.09 | 41.59 | 8,383 | +0.37(+0.91%) |
Apr 12, 2022 | 41.42 | 41.75 | 41.07 | 41.21 | 10,771 | +0.14(+0.35%) |
Apr 11, 2022 | 41.53 | 41.65 | 41.07 | 41.07 | 5,270 | -0.11(-0.27%) |
Apr 08, 2022 | 41.35 | 41.63 | 41.18 | 41.18 | 13,224 | -0.11(-0.26%) |
Apr 07, 2022 | 41.27 | 41.37 | 40.81 | 41.29 | 14,756 | -0.06(-0.14%) |
Apr 06, 2022 | 41.51 | 41.51 | 41.15 | 41.34 | 21,362 | -0.32(-0.77%) |
Apr 05, 2022 | 42.39 | 42.39 | 41.56 | 41.67 | 11,580 | -0.59(-1.39%) |
Apr 04, 2022 | 42.17 | 42.43 | 41.97 | 42.25 | 10,797 | -0.25(-0.58%) |
Apr 01, 2022 | 42.47 | 42.53 | 42.16 | 42.50 | 8,460 | +0.22(+0.52%) |
Mar 31, 2022 | 42.83 | 42.83 | 42.28 | 42.28 | 19,313 | -0.45(-1.06%) |
Mar 30, 2022 | 43.46 | 43.46 | 42.66 | 42.74 | 7,758 | -0.64(-1.48%) |
Mar 29, 2022 | 42.78 | 43.43 | 42.78 | 43.38 | 9,182 | +0.89(+2.09%) |
Mar 28, 2022 | 42.63 | 42.63 | 42.17 | 42.49 | 13,641 | -0.23(-0.55%) |
Mar 25, 2022 | 42.34 | 42.73 | 42.34 | 42.73 | 11,676 | +0.38(+0.89%) |
Mar 24, 2022 | 42.25 | 42.39 | 42.14 | 42.35 | 12,362 | +0.15(+0.36%) |
Mar 23, 2022 | 42.85 | 42.85 | 42.20 | 42.20 | 6,723 | -0.74(-1.72%) |
Mar 22, 2022 | 43.14 | 43.16 | 42.81 | 42.93 | 15,929 | +0.10(+0.23%) |
Mar 21, 2022 | 43.33 | 43.33 | 42.69 | 42.84 | 7,615 | -0.15(-0.35%) |
Mar 18, 2022 | 42.78 | 43.04 | 42.37 | 42.98 | 4,600 | +0.11(+0.25%) |
Mar 17, 2022 | 42.42 | 42.89 | 42.39 | 42.88 | 7,818 | +0.30(+0.71%) |
Mar 16, 2022 | 42.26 | 42.58 | 42.18 | 42.58 | 7,846 | +0.77(+1.85%) |
Mar 15, 2022 | 41.79 | 41.83 | 41.52 | 41.80 | 9,065 | +0.21(+0.50%) |
Mar 14, 2022 | 41.88 | 41.88 | 41.36 | 41.59 | 12,993 | -0.20(-0.47%) |
Mar 11, 2022 | 42.08 | 42.08 | 41.75 | 41.79 | 9,730 | +0.01(+0.03%) |
Mar 10, 2022 | 41.41 | 41.78 | 41.27 | 41.78 | 7,598 | -0.06(-0.15%) |
Mar 09, 2022 | 41.80 | 42.03 | 41.80 | 41.84 | 13,428 | +0.53(+1.28%) |
Mar 08, 2022 | 41.18 | 41.81 | 41.18 | 41.31 | 10,848 | +0.04(+0.10%) |
Mar 07, 2022 | 42.32 | 42.32 | 41.23 | 41.27 | 12,509 | -0.85(-2.03%) |
Mar 04, 2022 | 42.26 | 42.26 | 41.79 | 42.12 | 10,054 | -0.41(-0.95%) |
Mar 03, 2022 | 42.73 | 42.73 | 42.26 | 42.53 | 47,840 | -0.06(-0.13%) |
Mar 02, 2022 | 41.49 | 42.71 | 41.49 | 42.59 | 15,622 | +1.57(+3.83%) |