Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.27 | 44.47 | 42.92 | 43.07 | 1,273,723 | -0.62(-1.43%) |
May 27, 2022 | 42.96 | 43.70 | 42.77 | 43.70 | 572,346 | +0.83(+1.92%) |
May 26, 2022 | 42.66 | 43.12 | 42.60 | 42.87 | 1,155,145 | +0.53(+1.25%) |
May 25, 2022 | 41.60 | 42.42 | 41.60 | 42.34 | 878,122 | +0.70(+1.68%) |
May 24, 2022 | 41.26 | 41.78 | 40.81 | 41.64 | 1,048,084 | +0.06(+0.14%) |
May 23, 2022 | 40.98 | 41.73 | 40.81 | 41.58 | 904,197 | +1.03(+2.54%) |
May 20, 2022 | 40.76 | 41.14 | 39.77 | 40.55 | 1,544,953 | +0.10(+0.25%) |
May 19, 2022 | 39.65 | 41.01 | 39.65 | 40.45 | 1,140,990 | +0.14(+0.35%) |
May 18, 2022 | 41.66 | 41.66 | 39.94 | 40.31 | 753,930 | -1.15(-2.77%) |
May 17, 2022 | 41.22 | 41.65 | 40.97 | 41.46 | 830,139 | +0.68(+1.67%) |
May 16, 2022 | 40.14 | 41.09 | 40.14 | 40.78 | 728,611 | +0.83(+2.08%) |
May 13, 2022 | 39.37 | 40.21 | 39.27 | 39.95 | 642,670 | +1.16(+2.99%) |
May 12, 2022 | 38.79 | 39.01 | 37.94 | 38.79 | 878,124 | -0.16(-0.41%) |
May 11, 2022 | 39.25 | 40.25 | 38.86 | 38.95 | 836,964 | +0.30(+0.78%) |
May 10, 2022 | 39.02 | 39.64 | 37.89 | 38.65 | 1,018,320 | +0.07(+0.18%) |
May 09, 2022 | 40.87 | 40.87 | 38.43 | 38.58 | 1,428,702 | -3.03(-7.28%) |
May 06, 2022 | 41.37 | 41.66 | 40.50 | 41.61 | 757,717 | +0.55(+1.34%) |
May 05, 2022 | 42.19 | 42.19 | 40.27 | 41.06 | 1,105,249 | -0.84(-2.00%) |
May 04, 2022 | 40.97 | 41.98 | 40.49 | 41.90 | 633,136 | +1.46(+3.61%) |
May 03, 2022 | 39.44 | 40.57 | 39.39 | 40.44 | 884,237 | +1.09(+2.77%) |
May 02, 2022 | 38.85 | 39.41 | 38.55 | 39.35 | 773,725 | +0.23(+0.59%) |
Apr 29, 2022 | 40.21 | 40.40 | 39.02 | 39.12 | 769,887 | -0.92(-2.30%) |
Apr 28, 2022 | 39.32 | 40.33 | 38.64 | 40.04 | 1,132,610 | +1.09(+2.80%) |
Apr 27, 2022 | 38.58 | 39.32 | 38.17 | 38.95 | 927,215 | +0.53(+1.38%) |
Apr 26, 2022 | 38.71 | 39.28 | 38.40 | 38.42 | 1,695,689 | -0.28(-0.72%) |
Apr 25, 2022 | 38.56 | 38.89 | 37.39 | 38.70 | 2,235,464 | -1.09(-2.74%) |
Apr 22, 2022 | 40.81 | 41.01 | 39.71 | 39.79 | 657,820 | -1.20(-2.93%) |
Apr 21, 2022 | 42.64 | 42.65 | 40.84 | 40.99 | 721,650 | -1.46(-3.44%) |
Apr 20, 2022 | 42.33 | 42.63 | 41.91 | 42.45 | 745,581 | +0.35(+0.83%) |
Apr 19, 2022 | 42.14 | 42.49 | 41.87 | 42.10 | 420,160 | -0.28(-0.66%) |
Apr 18, 2022 | 42.31 | 42.59 | 42.00 | 42.38 | 333,808 | +0.49(+1.17%) |
Apr 14, 2022 | 41.74 | 42.18 | 41.62 | 41.89 | 389,044 | +0.06(+0.14%) |
Apr 13, 2022 | 41.63 | 41.84 | 41.07 | 41.83 | 1,165,650 | +0.68(+1.65%) |
Apr 12, 2022 | 41.30 | 41.76 | 41.07 | 41.15 | 770,827 | +0.49(+1.21%) |
Apr 11, 2022 | 41.25 | 41.48 | 40.58 | 40.66 | 604,153 | -0.95(-2.28%) |
Apr 08, 2022 | 40.86 | 41.71 | 40.86 | 41.61 | 488,855 | +0.90(+2.21%) |
Apr 07, 2022 | 40.46 | 40.81 | 39.90 | 40.71 | 465,806 | +0.37(+0.92%) |
Apr 06, 2022 | 40.58 | 40.75 | 40.06 | 40.34 | 666,711 | +0.01(+0.02%) |
Apr 05, 2022 | 41.18 | 41.59 | 40.25 | 40.33 | 1,805,625 | -0.65(-1.59%) |
Apr 04, 2022 | 41.20 | 41.27 | 40.62 | 40.98 | 520,149 | +0.02(+0.05%) |
Apr 01, 2022 | 40.41 | 41.06 | 40.41 | 40.96 | 557,556 | +0.51(+1.26%) |
Mar 31, 2022 | 40.78 | 41.30 | 40.44 | 40.45 | 618,361 | -0.52(-1.27%) |
Mar 30, 2022 | 41.01 | 41.29 | 40.77 | 40.97 | 497,208 | +0.35(+0.86%) |
Mar 29, 2022 | 39.96 | 40.62 | 39.44 | 40.62 | 660,346 | +0.04(+0.10%) |
Mar 28, 2022 | 40.88 | 40.88 | 40.33 | 40.58 | 405,582 | -0.92(-2.22%) |
Mar 25, 2022 | 40.54 | 41.50 | 40.44 | 41.50 | 404,210 | +0.88(+2.17%) |
Mar 24, 2022 | 40.68 | 40.86 | 40.41 | 40.62 | 622,800 | -0.04(-0.10%) |
Mar 23, 2022 | 40.50 | 40.89 | 40.49 | 40.66 | 447,407 | +0.53(+1.32%) |
Mar 22, 2022 | 40.42 | 40.42 | 39.74 | 40.13 | 380,538 | -0.21(-0.52%) |
Mar 21, 2022 | 39.52 | 40.39 | 39.52 | 40.34 | 334,560 | +1.22(+3.12%) |
Mar 18, 2022 | 39.07 | 39.25 | 38.85 | 39.12 | 431,074 | -0.03(-0.08%) |
Mar 17, 2022 | 38.43 | 39.20 | 38.43 | 39.15 | 1,022,249 | +1.19(+3.13%) |
Mar 16, 2022 | 38.13 | 38.33 | 37.42 | 37.96 | 828,779 | +0.07(+0.18%) |
Mar 15, 2022 | 37.53 | 38.11 | 37.12 | 37.89 | 1,379,111 | -0.73(-1.89%) |
Mar 14, 2022 | 39.19 | 39.22 | 38.21 | 38.62 | 780,276 | -1.08(-2.72%) |
Mar 11, 2022 | 39.50 | 40.14 | 39.50 | 39.70 | 626,143 | -0.35(-0.87%) |
Mar 10, 2022 | 39.27 | 40.11 | 39.27 | 40.05 | 1,307,439 | +0.93(+2.38%) |
Mar 09, 2022 | 38.92 | 39.73 | 38.26 | 39.12 | 1,113,653 | -0.68(-1.71%) |
Mar 08, 2022 | 40.03 | 40.95 | 39.10 | 39.80 | 1,388,746 | +0.24(+0.61%) |
Mar 07, 2022 | 39.83 | 40.26 | 38.93 | 39.56 | 1,623,802 | +0.23(+0.58%) |
Mar 04, 2022 | 38.42 | 39.34 | 38.26 | 39.33 | 856,068 | +0.98(+2.56%) |
Mar 03, 2022 | 38.19 | 38.51 | 38.03 | 38.35 | 1,139,566 | +0.10(+0.26%) |
Mar 02, 2022 | 37.98 | 38.48 | 37.83 | 38.25 | 1,087,031 | +0.77(+2.05%) |