Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.09 | 40.36 | 38.75 | 39.84 | 1,803,864 | +0.34(+0.86%) |
May 30, 2022 | 39.66 | 40.11 | 39.35 | 39.50 | 179,635 | +0.20(+0.51%) |
May 27, 2022 | 38.91 | 39.53 | 38.91 | 39.30 | 377,466 | +0.60(+1.55%) |
May 26, 2022 | 38.23 | 39.23 | 38.23 | 38.70 | 513,555 | +0.85(+2.25%) |
May 25, 2022 | 37.34 | 38.56 | 37.09 | 37.85 | 1,025,098 | -0.15(-0.39%) |
May 24, 2022 | 38.91 | 38.93 | 37.94 | 38.00 | 759,364 | -1.30(-3.31%) |
May 20, 2022 | 39.30 | 0 | +0.08(+0.20%) | |||
May 19, 2022 | 38.53 | 39.62 | 38.15 | 39.22 | 628,342 | +0.36(+0.93%) |
May 18, 2022 | 39.63 | 39.68 | 38.42 | 38.86 | 365,387 | -1.63(-4.03%) |
May 17, 2022 | 40.97 | 41.78 | 40.33 | 40.49 | 627,849 | +0.38(+0.95%) |
May 16, 2022 | 39.75 | 40.61 | 39.54 | 40.11 | 643,838 | +0.07(+0.17%) |
May 13, 2022 | 39.32 | 40.85 | 39.32 | 40.04 | 638,662 | +1.36(+3.52%) |
May 12, 2022 | 38.00 | 39.29 | 38.00 | 38.68 | 691,843 | +0.44(+1.15%) |
May 11, 2022 | 39.16 | 39.96 | 38.17 | 38.24 | 634,422 | -1.02(-2.60%) |
May 10, 2022 | 39.27 | 40.21 | 39.17 | 39.26 | 690,424 | +0.39(+1.00%) |
May 09, 2022 | 39.26 | 40.29 | 38.68 | 38.87 | 942,317 | -0.95(-2.39%) |
May 06, 2022 | 40.17 | 40.38 | 38.91 | 39.82 | 651,246 | -0.64(-1.58%) |
May 05, 2022 | 45.48 | 45.48 | 40.23 | 40.46 | 953,540 | -4.81(-10.63%) |
May 04, 2022 | 45.12 | 45.59 | 44.04 | 45.27 | 653,717 | +0.35(+0.78%) |
May 03, 2022 | 43.82 | 45.04 | 43.69 | 44.92 | 771,903 | +1.21(+2.77%) |
May 02, 2022 | 43.52 | 44.04 | 42.97 | 43.71 | 384,571 | +0.18(+0.41%) |
Apr 29, 2022 | 44.07 | 44.45 | 43.47 | 43.53 | 238,728 | -0.74(-1.67%) |
Apr 28, 2022 | 44.31 | 44.65 | 43.60 | 44.27 | 506,596 | +0.37(+0.84%) |
Apr 27, 2022 | 43.66 | 44.33 | 43.66 | 43.90 | 542,877 | +0.25(+0.57%) |
Apr 26, 2022 | 45.36 | 45.36 | 43.61 | 43.65 | 399,118 | -1.70(-3.75%) |
Apr 25, 2022 | 44.60 | 45.45 | 44.31 | 45.35 | 226,551 | +0.34(+0.76%) |
Apr 22, 2022 | 45.31 | 46.04 | 44.72 | 45.01 | 423,692 | -0.42(-0.92%) |
Apr 21, 2022 | 46.90 | 46.96 | 45.23 | 45.43 | 276,440 | -0.97(-2.09%) |
Apr 20, 2022 | 46.22 | 47.09 | 46.10 | 46.40 | 453,644 | +0.31(+0.67%) |
Apr 19, 2022 | 45.00 | 46.34 | 44.87 | 46.09 | 558,315 | +1.04(+2.31%) |
Apr 18, 2022 | 44.95 | 45.36 | 44.76 | 45.05 | 333,916 | +0.06(+0.13%) |
Apr 14, 2022 | 44.99 | 0 | +0.39(+0.87%) | |||
Apr 13, 2022 | 44.31 | 44.85 | 44.18 | 44.60 | 428,489 | +0.40(+0.90%) |
Apr 12, 2022 | 44.11 | 44.89 | 43.77 | 44.20 | 898,765 | +0.37(+0.84%) |
Apr 11, 2022 | 44.41 | 45.17 | 43.68 | 43.83 | 718,783 | -0.78(-1.75%) |
Apr 08, 2022 | 45.66 | 45.66 | 44.55 | 44.61 | 572,025 | -0.78(-1.72%) |
Apr 07, 2022 | 45.07 | 45.76 | 44.80 | 45.39 | 286,830 | +0.12(+0.27%) |
Apr 06, 2022 | 45.79 | 45.79 | 44.75 | 45.27 | 471,516 | -0.70(-1.52%) |
Apr 05, 2022 | 47.27 | 47.55 | 45.95 | 45.97 | 445,798 | -1.43(-3.02%) |
Apr 04, 2022 | 45.81 | 47.93 | 45.71 | 47.40 | 422,988 | +1.46(+3.18%) |
Apr 01, 2022 | 46.96 | 47.13 | 45.74 | 45.94 | 456,942 | -0.95(-2.03%) |
Mar 31, 2022 | 48.50 | 48.73 | 46.74 | 46.89 | 491,052 | -1.60(-3.30%) |
Mar 30, 2022 | 49.50 | 49.66 | 48.48 | 48.49 | 478,696 | -1.37(-2.75%) |
Mar 29, 2022 | 49.35 | 49.92 | 49.16 | 49.86 | 814,438 | +1.34(+2.76%) |
Mar 28, 2022 | 47.75 | 48.70 | 47.37 | 48.52 | 533,068 | +0.61(+1.27%) |
Mar 25, 2022 | 47.17 | 48.20 | 47.17 | 47.91 | 340,291 | +0.86(+1.83%) |
Mar 24, 2022 | 47.12 | 47.27 | 46.10 | 47.05 | 407,382 | -0.05(-0.11%) |
Mar 23, 2022 | 47.95 | 48.01 | 47.08 | 47.10 | 267,890 | -1.00(-2.08%) |
Mar 22, 2022 | 48.65 | 48.93 | 48.06 | 48.10 | 419,984 | -0.36(-0.74%) |
Mar 21, 2022 | 48.58 | 48.92 | 48.09 | 48.46 | 378,372 | -0.26(-0.53%) |
Mar 18, 2022 | 47.24 | 48.79 | 47.04 | 48.72 | 1,596,044 | +1.17(+2.46%) |
Mar 17, 2022 | 47.12 | 47.59 | 47.00 | 47.55 | 497,463 | +0.25(+0.53%) |
Mar 16, 2022 | 46.38 | 47.75 | 46.37 | 47.30 | 647,853 | +1.12(+2.43%) |
Mar 15, 2022 | 47.10 | 47.80 | 45.92 | 46.18 | 497,603 | -0.85(-1.81%) |
Mar 14, 2022 | 47.74 | 48.47 | 46.90 | 47.03 | 375,575 | -0.57(-1.20%) |
Mar 11, 2022 | 48.02 | 48.34 | 47.51 | 47.60 | 526,954 | -0.10(-0.21%) |
Mar 10, 2022 | 46.66 | 48.08 | 46.28 | 47.70 | 491,397 | +0.42(+0.89%) |
Mar 09, 2022 | 46.79 | 47.40 | 46.35 | 47.28 | 623,682 | +1.74(+3.82%) |
Mar 08, 2022 | 45.63 | 46.34 | 44.66 | 45.54 | 984,571 | -0.06(-0.13%) |
Mar 07, 2022 | 46.54 | 47.10 | 45.48 | 45.60 | 775,794 | -0.88(-1.89%) |
Mar 04, 2022 | 47.73 | 48.01 | 46.32 | 46.48 | 523,343 | -1.53(-3.19%) |
Mar 03, 2022 | 50.16 | 50.45 | 47.92 | 48.01 | 563,678 | -1.96(-3.92%) |
Mar 02, 2022 | 48.85 | 50.32 | 48.75 | 49.97 | 968,883 | +1.44(+2.97%) |