Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.88 | 44.89 | 43.53 | 44.82 | 483,659 | -0.30(-0.67%) |
May 27, 2022 | 44.13 | 45.24 | 42.49 | 45.12 | 542,709 | +0.98(+2.23%) |
May 26, 2022 | 43.62 | 44.43 | 42.84 | 44.14 | 475,254 | +0.93(+2.14%) |
May 25, 2022 | 40.70 | 43.68 | 40.27 | 43.21 | 507,609 | +2.37(+5.81%) |
May 24, 2022 | 40.00 | 40.91 | 39.12 | 40.84 | 618,511 | +0.22(+0.54%) |
May 23, 2022 | 36.87 | 40.72 | 36.65 | 40.62 | 1,145,081 | +3.95(+10.77%) |
May 20, 2022 | 37.57 | 37.90 | 35.43 | 36.67 | 747,325 | -0.95(-2.51%) |
May 19, 2022 | 37.81 | 38.79 | 36.65 | 37.62 | 1,368,790 | -3.64(-8.82%) |
May 18, 2022 | 43.43 | 43.43 | 40.27 | 41.26 | 568,977 | -2.86(-6.49%) |
May 17, 2022 | 43.81 | 44.51 | 43.00 | 44.12 | 327,380 | +0.75(+1.72%) |
May 16, 2022 | 43.48 | 44.27 | 42.86 | 43.37 | 345,505 | -0.20(-0.46%) |
May 13, 2022 | 42.74 | 44.00 | 42.57 | 43.57 | 366,107 | +1.34(+3.18%) |
May 12, 2022 | 41.28 | 42.35 | 40.76 | 42.23 | 336,254 | +1.12(+2.74%) |
May 11, 2022 | 41.64 | 42.60 | 40.52 | 41.10 | 302,985 | -0.46(-1.11%) |
May 10, 2022 | 42.96 | 43.22 | 41.03 | 41.57 | 240,185 | -0.85(-2.01%) |
May 09, 2022 | 40.91 | 42.68 | 40.91 | 42.42 | 553,576 | +1.07(+2.58%) |
May 06, 2022 | 41.76 | 41.85 | 40.69 | 41.35 | 334,540 | -0.65(-1.55%) |
May 05, 2022 | 43.30 | 43.88 | 41.45 | 42.00 | 410,627 | -1.64(-3.75%) |
May 04, 2022 | 43.54 | 44.04 | 42.27 | 43.64 | 370,242 | +0.17(+0.39%) |
May 03, 2022 | 44.36 | 44.66 | 43.25 | 43.47 | 184,742 | -0.91(-2.04%) |
May 02, 2022 | 43.24 | 44.47 | 43.10 | 44.38 | 365,922 | +1.15(+2.67%) |
Apr 29, 2022 | 43.29 | 44.48 | 42.56 | 43.22 | 407,119 | -0.25(-0.57%) |
Apr 28, 2022 | 43.32 | 43.61 | 41.35 | 43.47 | 503,661 | +0.48(+1.12%) |
Apr 27, 2022 | 42.56 | 43.85 | 42.39 | 42.99 | 1,130,282 | +0.71(+1.68%) |
Apr 26, 2022 | 43.60 | 44.66 | 42.22 | 42.28 | 506,627 | -1.68(-3.83%) |
Apr 25, 2022 | 43.97 | 44.67 | 43.62 | 43.96 | 763,113 | -0.47(-1.06%) |
Apr 22, 2022 | 46.08 | 46.25 | 44.20 | 44.43 | 602,270 | -2.01(-4.33%) |
Apr 21, 2022 | 46.25 | 47.01 | 45.58 | 46.44 | 368,483 | +0.70(+1.53%) |
Apr 20, 2022 | 44.59 | 45.92 | 44.59 | 45.75 | 245,296 | +0.99(+2.22%) |
Apr 19, 2022 | 43.51 | 44.98 | 43.22 | 44.75 | 314,572 | +1.53(+3.54%) |
Apr 18, 2022 | 43.65 | 43.83 | 42.65 | 43.22 | 359,109 | -0.51(-1.17%) |
Apr 14, 2022 | 42.94 | 43.80 | 42.89 | 43.73 | 315,936 | +1.03(+2.41%) |
Apr 13, 2022 | 42.06 | 42.81 | 40.97 | 42.70 | 234,322 | +0.48(+1.14%) |
Apr 12, 2022 | 42.79 | 43.57 | 42.12 | 42.22 | 272,940 | -0.10(-0.25%) |
Apr 11, 2022 | 42.31 | 43.66 | 42.18 | 42.32 | 241,057 | -0.20(-0.47%) |
Apr 08, 2022 | 42.82 | 43.52 | 42.18 | 42.52 | 521,744 | -0.17(-0.40%) |
Apr 07, 2022 | 42.66 | 42.87 | 41.58 | 42.69 | 249,126 | +0.37(+0.87%) |
Apr 06, 2022 | 41.17 | 42.77 | 40.96 | 42.32 | 282,725 | +0.55(+1.31%) |
Apr 05, 2022 | 42.01 | 42.32 | 41.28 | 41.78 | 232,783 | -0.39(-0.92%) |
Apr 04, 2022 | 42.27 | 42.45 | 41.44 | 42.16 | 225,002 | -0.09(-0.22%) |
Apr 01, 2022 | 42.13 | 42.53 | 41.48 | 42.26 | 348,608 | +0.35(+0.83%) |
Mar 31, 2022 | 42.94 | 43.04 | 41.17 | 41.91 | 527,684 | -1.05(-2.44%) |
Mar 30, 2022 | 43.79 | 43.79 | 42.69 | 42.96 | 269,036 | -0.80(-1.84%) |
Mar 29, 2022 | 42.87 | 44.18 | 42.44 | 43.76 | 636,553 | +1.29(+3.05%) |
Mar 28, 2022 | 41.96 | 42.47 | 41.40 | 42.47 | 253,869 | +0.77(+1.84%) |
Mar 25, 2022 | 40.71 | 41.96 | 40.49 | 41.70 | 265,901 | +0.68(+1.66%) |
Mar 24, 2022 | 41.04 | 41.31 | 40.85 | 41.02 | 146,864 | +0.01(+0.02%) |
Mar 23, 2022 | 41.75 | 42.04 | 40.83 | 41.01 | 201,147 | -0.85(-2.03%) |
Mar 22, 2022 | 41.82 | 42.70 | 41.13 | 41.86 | 539,771 | +0.41(+0.98%) |
Mar 21, 2022 | 41.26 | 42.62 | 41.11 | 41.45 | 304,462 | +0.26(+0.62%) |
Mar 18, 2022 | 43.22 | 43.41 | 40.91 | 41.20 | 710,322 | -1.97(-4.55%) |
Mar 17, 2022 | 42.03 | 43.53 | 42.01 | 43.17 | 568,557 | +1.15(+2.74%) |
Mar 16, 2022 | 42.34 | 42.61 | 41.45 | 42.01 | 1,879,956 | +0.19(+0.45%) |
Mar 15, 2022 | 42.26 | 42.75 | 41.61 | 41.82 | 381,661 | -0.34(-0.81%) |
Mar 14, 2022 | 42.83 | 42.83 | 41.73 | 42.16 | 223,019 | -0.31(-0.73%) |
Mar 11, 2022 | 42.07 | 43.07 | 41.45 | 42.48 | 307,328 | +0.71(+1.70%) |
Mar 10, 2022 | 41.76 | 42.20 | 40.91 | 41.77 | 187,358 | -0.37(-0.87%) |
Mar 09, 2022 | 42.30 | 42.98 | 41.76 | 42.13 | 210,814 | +0.80(+1.94%) |
Mar 08, 2022 | 41.97 | 43.08 | 41.20 | 41.33 | 195,427 | -0.15(-0.36%) |
Mar 07, 2022 | 43.79 | 44.02 | 41.19 | 41.48 | 281,500 | -1.89(-4.35%) |
Mar 04, 2022 | 42.86 | 43.74 | 42.83 | 43.37 | 226,036 | +0.12(+0.28%) |
Mar 03, 2022 | 44.31 | 44.44 | 42.72 | 43.25 | 197,488 | -0.73(-1.67%) |
Mar 02, 2022 | 42.51 | 44.21 | 42.51 | 43.98 | 256,576 | +1.51(+3.56%) |