Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.61 | 41.89 | 40.62 | 40.71 | 462,104 | -0.84(-2.01%) |
May 27, 2022 | 42.08 | 42.35 | 41.20 | 41.55 | 459,307 | -0.01(-0.02%) |
May 26, 2022 | 42.66 | 42.68 | 41.49 | 41.55 | 714,585 | -1.10(-2.57%) |
May 25, 2022 | 43.14 | 43.52 | 42.37 | 42.65 | 487,152 | -0.40(-0.94%) |
May 24, 2022 | 42.39 | 43.12 | 41.99 | 43.05 | 643,383 | +0.73(+1.72%) |
May 23, 2022 | 41.45 | 42.58 | 41.26 | 42.33 | 452,158 | +1.55(+3.81%) |
May 20, 2022 | 40.39 | 40.87 | 40.04 | 40.77 | 250,916 | +0.48(+1.18%) |
May 19, 2022 | 40.40 | 40.84 | 40.20 | 40.30 | 444,651 | -0.12(-0.31%) |
May 18, 2022 | 40.68 | 40.96 | 40.16 | 40.42 | 307,817 | -0.60(-1.45%) |
May 17, 2022 | 40.88 | 41.23 | 40.37 | 41.02 | 226,011 | +0.70(+1.73%) |
May 16, 2022 | 39.69 | 40.66 | 39.40 | 40.32 | 272,500 | +0.65(+1.63%) |
May 13, 2022 | 39.22 | 40.18 | 39.17 | 39.67 | 349,295 | +0.78(+2.01%) |
May 12, 2022 | 38.96 | 38.96 | 38.20 | 38.89 | 369,650 | -0.19(-0.49%) |
May 11, 2022 | 38.91 | 39.72 | 38.60 | 39.08 | 309,782 | +0.20(+0.51%) |
May 10, 2022 | 39.86 | 40.15 | 38.11 | 38.88 | 382,277 | -0.50(-1.28%) |
May 09, 2022 | 39.40 | 39.57 | 38.73 | 39.39 | 456,506 | -0.47(-1.17%) |
May 06, 2022 | 39.44 | 39.96 | 39.04 | 39.85 | 332,035 | +0.20(+0.52%) |
May 05, 2022 | 40.86 | 40.86 | 39.03 | 39.65 | 486,244 | -1.32(-3.21%) |
May 04, 2022 | 40.09 | 41.07 | 39.38 | 40.96 | 342,300 | +1.24(+3.13%) |
May 03, 2022 | 39.31 | 39.99 | 39.27 | 39.72 | 263,337 | +0.28(+0.70%) |
May 02, 2022 | 40.34 | 40.34 | 38.86 | 39.44 | 416,659 | -0.79(-1.97%) |
Apr 29, 2022 | 41.04 | 41.23 | 40.11 | 40.24 | 344,642 | -1.11(-2.69%) |
Apr 28, 2022 | 41.25 | 41.99 | 40.67 | 41.35 | 297,614 | +0.57(+1.39%) |
Apr 27, 2022 | 40.91 | 41.48 | 40.53 | 40.78 | 625,500 | -0.35(-0.84%) |
Apr 26, 2022 | 42.48 | 42.48 | 40.53 | 41.13 | 866,884 | -1.50(-3.51%) |
Apr 25, 2022 | 42.38 | 42.70 | 41.34 | 42.63 | 299,142 | -0.12(-0.29%) |
Apr 22, 2022 | 43.48 | 43.63 | 42.62 | 42.75 | 280,926 | -0.90(-2.07%) |
Apr 21, 2022 | 44.98 | 44.98 | 43.48 | 43.65 | 1,018,645 | -1.08(-2.41%) |
Apr 20, 2022 | 45.14 | 45.65 | 44.67 | 44.73 | 357,868 | +0.13(+0.29%) |
Apr 19, 2022 | 44.66 | 45.30 | 44.49 | 44.60 | 274,146 | +0.07(+0.15%) |
Apr 18, 2022 | 44.34 | 44.74 | 43.67 | 44.53 | 480,791 | +0.08(+0.18%) |
Apr 14, 2022 | 43.21 | 44.76 | 43.09 | 44.45 | 629,528 | +1.40(+3.26%) |
Apr 13, 2022 | 42.65 | 43.09 | 42.52 | 43.05 | 386,272 | +0.52(+1.21%) |
Apr 12, 2022 | 42.65 | 43.49 | 42.46 | 42.54 | 456,786 | -0.03(-0.08%) |
Apr 11, 2022 | 43.29 | 43.29 | 42.34 | 42.57 | 264,962 | -0.91(-2.10%) |
Apr 08, 2022 | 42.86 | 43.88 | 42.86 | 43.48 | 340,927 | +0.38(+0.88%) |
Apr 07, 2022 | 42.97 | 43.14 | 42.35 | 43.10 | 261,618 | +0.33(+0.78%) |
Apr 06, 2022 | 43.08 | 43.28 | 42.54 | 42.77 | 521,802 | -0.37(-0.85%) |
Apr 05, 2022 | 43.84 | 44.69 | 43.13 | 43.14 | 339,182 | -0.55(-1.26%) |
Apr 04, 2022 | 43.73 | 43.95 | 42.75 | 43.69 | 257,305 | +0.06(+0.13%) |
Apr 01, 2022 | 43.06 | 43.63 | 42.89 | 43.63 | 299,579 | +0.83(+1.94%) |
Mar 31, 2022 | 42.96 | 43.22 | 42.74 | 42.80 | 349,820 | -0.30(-0.68%) |
Mar 30, 2022 | 42.75 | 43.10 | 42.45 | 43.10 | 445,562 | +0.32(+0.76%) |
Mar 29, 2022 | 42.80 | 43.02 | 42.17 | 42.77 | 257,619 | +0.32(+0.76%) |
Mar 28, 2022 | 42.00 | 42.54 | 41.84 | 42.45 | 374,779 | +0.48(+1.14%) |
Mar 25, 2022 | 41.26 | 42.02 | 40.99 | 41.97 | 430,322 | +0.83(+2.03%) |
Mar 24, 2022 | 40.02 | 41.16 | 39.69 | 41.14 | 508,323 | +1.23(+3.08%) |
Mar 23, 2022 | 40.80 | 40.80 | 39.89 | 39.91 | 231,494 | -0.87(-2.13%) |
Mar 22, 2022 | 40.57 | 40.92 | 40.22 | 40.78 | 302,106 | +0.42(+1.04%) |
Mar 21, 2022 | 39.80 | 40.84 | 39.80 | 40.36 | 398,418 | +0.44(+1.11%) |
Mar 18, 2022 | 39.94 | 40.41 | 39.68 | 39.92 | 1,082,098 | +0.17(+0.43%) |
Mar 17, 2022 | 39.31 | 40.09 | 39.25 | 39.74 | 1,073,998 | +0.15(+0.39%) |
Mar 16, 2022 | 39.60 | 40.09 | 39.06 | 39.59 | 643,129 | +0.19(+0.49%) |
Mar 15, 2022 | 39.60 | 39.60 | 38.78 | 39.40 | 416,048 | -0.05(-0.13%) |
Mar 14, 2022 | 40.30 | 40.68 | 39.29 | 39.45 | 461,206 | -0.72(-1.79%) |
Mar 11, 2022 | 40.34 | 40.58 | 40.16 | 40.17 | 379,411 | -0.14(-0.35%) |
Mar 10, 2022 | 40.69 | 40.76 | 40.04 | 40.31 | 357,780 | -0.53(-1.31%) |
Mar 09, 2022 | 40.56 | 41.20 | 40.46 | 40.85 | 615,768 | +0.39(+0.97%) |
Mar 08, 2022 | 40.51 | 41.73 | 40.44 | 40.45 | 493,238 | -0.03(-0.08%) |
Mar 07, 2022 | 39.52 | 40.62 | 39.10 | 40.49 | 606,970 | +1.01(+2.56%) |
Mar 04, 2022 | 39.86 | 40.21 | 39.02 | 39.48 | 431,485 | -0.70(-1.75%) |
Mar 03, 2022 | 40.81 | 40.87 | 40.10 | 40.18 | 402,142 | -0.26(-0.63%) |
Mar 02, 2022 | 40.03 | 40.92 | 40.03 | 40.44 | 324,962 | +0.48(+1.21%) |