Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.20 | 41.28 | 40.46 | 40.74 | 614,184 | -0.58(-1.40%) |
May 27, 2022 | 41.31 | 41.65 | 41.21 | 41.32 | 649,094 | +0.10(+0.24%) |
May 26, 2022 | 40.85 | 41.53 | 40.67 | 41.22 | 2,933,004 | +0.63(+1.55%) |
May 25, 2022 | 40.44 | 40.80 | 40.21 | 40.59 | 262,499 | +0.15(+0.37%) |
May 24, 2022 | 40.10 | 40.45 | 39.90 | 40.44 | 548,256 | +0.39(+0.97%) |
May 23, 2022 | 39.58 | 40.30 | 39.33 | 40.05 | 571,664 | +0.71(+1.80%) |
May 20, 2022 | 39.49 | 39.73 | 38.54 | 39.34 | 640,228 | -0.04(-0.10%) |
May 19, 2022 | 39.57 | 40.06 | 39.18 | 39.38 | 660,136 | -0.46(-1.15%) |
May 18, 2022 | 40.20 | 40.69 | 39.61 | 39.84 | 705,414 | -0.50(-1.24%) |
May 17, 2022 | 39.94 | 40.39 | 39.60 | 40.34 | 316,518 | +0.78(+1.97%) |
May 16, 2022 | 39.46 | 39.81 | 39.40 | 39.56 | 414,220 | -0.08(-0.20%) |
May 13, 2022 | 38.94 | 40.01 | 38.94 | 39.64 | 500,997 | +0.75(+1.93%) |
May 12, 2022 | 38.77 | 39.17 | 38.18 | 38.89 | 832,898 | +0.09(+0.23%) |
May 11, 2022 | 39.05 | 39.71 | 38.75 | 38.80 | 998,450 | -0.69(-1.75%) |
May 10, 2022 | 40.22 | 40.50 | 39.40 | 39.49 | 1,348,136 | -0.40(-1.00%) |
May 09, 2022 | 40.85 | 41.05 | 39.40 | 39.89 | 1,126,692 | -1.00(-2.45%) |
May 06, 2022 | 40.84 | 41.39 | 40.50 | 40.89 | 939,302 | +0.18(+0.44%) |
May 05, 2022 | 40.17 | 41.06 | 40.08 | 40.71 | 773,115 | +0.23(+0.57%) |
May 04, 2022 | 40.10 | 40.73 | 39.55 | 40.48 | 649,689 | +0.60(+1.50%) |
May 03, 2022 | 40.00 | 40.45 | 39.85 | 39.88 | 664,903 | -0.15(-0.37%) |
May 02, 2022 | 39.81 | 40.34 | 39.59 | 40.03 | 563,522 | +0.05(+0.13%) |
Apr 29, 2022 | 40.40 | 40.72 | 39.85 | 39.98 | 635,585 | -0.38(-0.94%) |
Apr 28, 2022 | 40.50 | 40.70 | 39.79 | 40.36 | 543,626 | -0.09(-0.22%) |
Apr 27, 2022 | 39.92 | 40.99 | 39.92 | 40.45 | 1,127,435 | +0.24(+0.60%) |
Apr 26, 2022 | 40.83 | 41.98 | 40.12 | 40.21 | 952,522 | -0.85(-2.07%) |
Apr 25, 2022 | 41.00 | 41.13 | 40.48 | 41.06 | 755,438 | -0.08(-0.19%) |
Apr 22, 2022 | 40.38 | 41.45 | 40.31 | 41.14 | 1,244,172 | -0.18(-0.44%) |
Apr 21, 2022 | 42.14 | 42.15 | 41.23 | 41.32 | 816,146 | -0.68(-1.62%) |
Apr 20, 2022 | 42.36 | 42.56 | 41.80 | 42.00 | 990,173 | -0.28(-0.66%) |
Apr 19, 2022 | 42.42 | 43.00 | 42.19 | 42.28 | 706,960 | -0.20(-0.47%) |
Apr 18, 2022 | 42.85 | 43.35 | 42.31 | 42.48 | 852,020 | -0.69(-1.60%) |
Apr 14, 2022 | 43.14 | 43.53 | 42.66 | 43.17 | 1,114,541 | +0.10(+0.23%) |
Apr 13, 2022 | 42.20 | 43.14 | 42.20 | 43.07 | 1,301,709 | +0.93(+2.21%) |
Apr 12, 2022 | 42.05 | 42.63 | 42.00 | 42.14 | 942,088 | +0.13(+0.31%) |
Apr 11, 2022 | 42.17 | 42.61 | 41.70 | 42.01 | 1,042,710 | -0.08(-0.19%) |
Apr 08, 2022 | 42.91 | 43.23 | 42.06 | 42.09 | 1,146,025 | -1.04(-2.41%) |
Apr 07, 2022 | 41.15 | 43.19 | 41.01 | 43.13 | 2,407,877 | +3.09(+7.72%) |
Apr 06, 2022 | 40.12 | 40.17 | 39.66 | 40.04 | 1,096,133 | -0.22(-0.55%) |
Apr 05, 2022 | 40.10 | 40.66 | 40.03 | 40.26 | 1,056,692 | +0.21(+0.52%) |
Apr 04, 2022 | 40.31 | 40.33 | 39.17 | 40.05 | 974,593 | -0.15(-0.37%) |
Apr 01, 2022 | 39.35 | 40.21 | 38.76 | 40.20 | 1,062,293 | +0.85(+2.16%) |
Mar 31, 2022 | 39.01 | 39.47 | 38.74 | 39.35 | 740,103 | +0.35(+0.90%) |
Mar 30, 2022 | 38.49 | 39.00 | 38.28 | 39.00 | 612,155 | +0.56(+1.46%) |
Mar 29, 2022 | 38.68 | 39.03 | 38.00 | 38.44 | 1,213,561 | -0.49(-1.26%) |
Mar 28, 2022 | 39.67 | 39.91 | 38.84 | 38.93 | 734,142 | -0.82(-2.06%) |
Mar 25, 2022 | 39.90 | 40.20 | 39.40 | 39.75 | 787,034 | -0.15(-0.38%) |
Mar 24, 2022 | 39.05 | 40.16 | 39.00 | 39.90 | 715,899 | +0.73(+1.86%) |
Mar 23, 2022 | 40.24 | 40.77 | 38.98 | 39.17 | 990,478 | -0.98(-2.44%) |
Mar 22, 2022 | 39.62 | 40.20 | 38.88 | 40.15 | 1,472,128 | +0.55(+1.39%) |
Mar 21, 2022 | 39.37 | 40.20 | 39.03 | 39.60 | 977,574 | +0.33(+0.84%) |
Mar 18, 2022 | 39.11 | 39.47 | 38.90 | 39.27 | 1,729,009 | +0.29(+0.74%) |
Mar 17, 2022 | 38.00 | 39.18 | 37.97 | 38.98 | 1,441,386 | +1.06(+2.80%) |
Mar 16, 2022 | 38.00 | 38.42 | 37.22 | 37.92 | 857,862 | +0.14(+0.37%) |
Mar 15, 2022 | 38.19 | 38.19 | 37.57 | 37.78 | 752,792 | -0.35(-0.92%) |
Mar 14, 2022 | 38.65 | 39.14 | 37.95 | 38.13 | 817,676 | -0.65(-1.68%) |
Mar 11, 2022 | 37.76 | 39.09 | 37.56 | 38.78 | 1,583,803 | +0.95(+2.51%) |
Mar 10, 2022 | 37.67 | 38.29 | 37.65 | 37.83 | 1,265,403 | -0.02(-0.05%) |
Mar 09, 2022 | 38.76 | 39.02 | 37.41 | 37.85 | 1,189,550 | -0.75(-1.94%) |
Mar 08, 2022 | 40.21 | 40.75 | 38.53 | 38.60 | 2,065,169 | -2.09(-5.14%) |
Mar 07, 2022 | 39.40 | 40.74 | 39.19 | 40.69 | 2,245,315 | +1.46(+3.72%) |
Mar 04, 2022 | 39.34 | 39.41 | 38.50 | 39.23 | 1,335,066 | -0.21(-0.53%) |
Mar 03, 2022 | 39.75 | 40.00 | 39.16 | 39.44 | 1,020,783 | -0.26(-0.65%) |
Mar 02, 2022 | 39.23 | 39.73 | 38.82 | 39.70 | 1,593,024 | +0.18(+0.46%) |