Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.50 | 41.51 | 41.05 | 41.31 | 1,080,320 | -0.30(-0.72%) |
May 27, 2022 | 41.50 | 41.93 | 41.34 | 41.61 | 542,465 | +0.41(+1.00%) |
May 26, 2022 | 41.05 | 41.62 | 40.91 | 41.20 | 934,391 | +0.45(+1.10%) |
May 25, 2022 | 39.98 | 40.93 | 39.78 | 40.75 | 866,547 | +0.83(+2.08%) |
May 24, 2022 | 40.08 | 40.37 | 39.56 | 39.92 | 1,333,522 | -0.44(-1.09%) |
May 23, 2022 | 40.43 | 40.71 | 39.80 | 40.36 | 699,878 | +0.17(+0.42%) |
May 20, 2022 | 40.67 | 40.74 | 39.55 | 40.19 | 1,323,733 | -0.09(-0.22%) |
May 19, 2022 | 39.40 | 40.77 | 39.04 | 40.28 | 1,378,678 | +0.64(+1.61%) |
May 18, 2022 | 39.73 | 40.37 | 39.41 | 39.64 | 827,330 | -0.46(-1.15%) |
May 17, 2022 | 39.47 | 40.19 | 39.36 | 40.10 | 850,543 | +1.09(+2.79%) |
May 16, 2022 | 39.34 | 39.83 | 38.86 | 39.01 | 638,363 | -0.52(-1.32%) |
May 13, 2022 | 39.69 | 40.05 | 39.21 | 39.53 | 1,382,510 | -0.02(-0.05%) |
May 12, 2022 | 39.07 | 39.57 | 38.57 | 39.55 | 819,082 | +0.43(+1.10%) |
May 11, 2022 | 38.82 | 39.80 | 38.60 | 39.12 | 1,251,708 | +0.24(+0.62%) |
May 10, 2022 | 38.93 | 39.39 | 37.73 | 38.88 | 1,466,205 | +0.26(+0.67%) |
May 09, 2022 | 39.82 | 40.19 | 38.30 | 38.62 | 1,338,625 | -1.63(-4.05%) |
May 06, 2022 | 41.36 | 42.03 | 39.83 | 40.25 | 1,180,295 | -1.68(-4.01%) |
May 05, 2022 | 42.32 | 42.70 | 41.44 | 41.93 | 722,198 | -0.67(-1.57%) |
May 04, 2022 | 41.65 | 42.74 | 41.08 | 42.60 | 709,668 | +0.77(+1.84%) |
May 03, 2022 | 42.17 | 42.42 | 41.60 | 41.83 | 577,595 | -0.21(-0.50%) |
May 02, 2022 | 41.87 | 42.18 | 41.19 | 42.04 | 618,960 | +0.21(+0.50%) |
Apr 29, 2022 | 42.59 | 42.88 | 41.77 | 41.83 | 716,573 | -0.92(-2.15%) |
Apr 28, 2022 | 42.15 | 43.15 | 42.05 | 42.75 | 899,923 | +0.87(+2.08%) |
Apr 27, 2022 | 42.95 | 43.10 | 41.73 | 41.88 | 843,783 | -1.29(-2.99%) |
Apr 26, 2022 | 43.67 | 43.76 | 43.07 | 43.17 | 722,642 | -0.62(-1.42%) |
Apr 25, 2022 | 43.99 | 44.00 | 43.05 | 43.79 | 557,608 | -0.18(-0.41%) |
Apr 22, 2022 | 44.51 | 44.56 | 43.83 | 43.97 | 564,874 | -0.52(-1.17%) |
Apr 21, 2022 | 45.66 | 45.70 | 44.45 | 44.49 | 797,396 | -0.52(-1.16%) |
Apr 20, 2022 | 45.37 | 45.43 | 44.65 | 45.01 | 656,896 | -0.37(-0.82%) |
Apr 19, 2022 | 44.82 | 45.50 | 44.74 | 45.38 | 663,659 | +0.88(+1.98%) |
Apr 18, 2022 | 45.07 | 45.07 | 44.23 | 44.50 | 789,896 | -0.88(-1.94%) |
Apr 14, 2022 | 45.62 | 45.84 | 45.18 | 45.38 | 366,279 | -0.10(-0.22%) |
Apr 13, 2022 | 45.17 | 45.92 | 45.17 | 45.48 | 426,600 | +0.48(+1.07%) |
Apr 12, 2022 | 44.91 | 45.42 | 44.68 | 45.00 | 397,619 | +0.16(+0.36%) |
Apr 11, 2022 | 44.80 | 45.40 | 44.74 | 44.84 | 321,490 | +0.19(+0.43%) |
Apr 08, 2022 | 44.68 | 44.95 | 44.49 | 44.65 | 342,413 | +0.02(+0.04%) |
Apr 07, 2022 | 44.61 | 44.86 | 44.16 | 44.63 | 437,302 | -0.12(-0.27%) |
Apr 06, 2022 | 45.05 | 45.38 | 44.67 | 44.75 | 340,747 | -0.59(-1.30%) |
Apr 05, 2022 | 46.10 | 46.33 | 45.24 | 45.34 | 359,519 | -0.73(-1.58%) |
Apr 04, 2022 | 45.71 | 46.18 | 45.50 | 46.07 | 423,880 | +0.18(+0.39%) |
Apr 01, 2022 | 45.95 | 46.23 | 45.50 | 45.89 | 554,482 | +0.18(+0.39%) |
Mar 31, 2022 | 46.29 | 46.56 | 45.66 | 45.71 | 582,394 | -0.54(-1.17%) |
Mar 30, 2022 | 46.08 | 46.40 | 45.77 | 46.25 | 615,598 | +0.10(+0.22%) |
Mar 29, 2022 | 46.49 | 46.67 | 45.73 | 46.15 | 846,433 | -0.03(-0.06%) |
Mar 28, 2022 | 46.43 | 46.70 | 45.77 | 46.18 | 509,613 | -0.42(-0.90%) |
Mar 25, 2022 | 46.39 | 46.87 | 45.92 | 46.60 | 585,201 | +0.32(+0.69%) |
Mar 24, 2022 | 45.45 | 46.47 | 45.35 | 46.28 | 965,244 | +0.80(+1.76%) |
Mar 23, 2022 | 46.04 | 46.33 | 45.44 | 45.48 | 715,657 | -0.48(-1.04%) |
Mar 22, 2022 | 45.55 | 46.03 | 45.46 | 45.96 | 765,103 | +0.71(+1.57%) |
Mar 21, 2022 | 45.06 | 45.39 | 44.82 | 45.25 | 701,773 | +0.19(+0.42%) |
Mar 18, 2022 | 45.36 | 45.36 | 44.62 | 45.06 | 866,491 | -0.32(-0.71%) |
Mar 17, 2022 | 45.38 | 45.62 | 44.75 | 45.38 | 463,049 | -0.04(-0.09%) |
Mar 16, 2022 | 45.56 | 46.08 | 44.48 | 45.42 | 698,099 | +0.04(+0.09%) |
Mar 15, 2022 | 44.70 | 45.77 | 44.70 | 45.38 | 745,685 | +0.77(+1.73%) |
Mar 14, 2022 | 44.10 | 45.24 | 44.10 | 44.61 | 851,900 | +0.49(+1.11%) |
Mar 11, 2022 | 44.74 | 45.09 | 44.04 | 44.12 | 679,924 | -0.38(-0.85%) |
Mar 10, 2022 | 43.41 | 44.81 | 43.41 | 44.50 | 650,217 | -0.32(-0.71%) |
Mar 09, 2022 | 45.35 | 45.87 | 44.62 | 44.82 | 1,684,298 | +0.35(+0.79%) |
Mar 08, 2022 | 44.07 | 45.55 | 43.88 | 44.47 | 1,761,052 | +0.41(+0.93%) |
Mar 07, 2022 | 46.70 | 46.70 | 43.70 | 44.06 | 2,776,769 | -2.86(-6.10%) |
Mar 04, 2022 | 47.96 | 48.21 | 46.67 | 46.92 | 1,283,125 | -1.53(-3.16%) |
Mar 03, 2022 | 49.09 | 49.33 | 48.16 | 48.45 | 719,860 | -0.25(-0.51%) |
Mar 02, 2022 | 48.62 | 49.37 | 48.17 | 48.70 | 1,028,670 | +0.19(+0.39%) |