Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.37 | 40.52 | 39.96 | 40.26 | 124,098 | -0.16(-0.39%) |
May 27, 2022 | 39.54 | 40.73 | 39.54 | 40.42 | 45,431 | +1.07(+2.73%) |
May 26, 2022 | 39.00 | 39.58 | 39.00 | 39.34 | 63,931 | +0.37(+0.96%) |
May 25, 2022 | 38.67 | 39.07 | 38.66 | 38.97 | 284,182 | +0.13(+0.34%) |
May 24, 2022 | 38.77 | 38.85 | 37.95 | 38.84 | 116,618 | -0.11(-0.29%) |
May 23, 2022 | 39.02 | 39.02 | 38.44 | 38.95 | 57,121 | +0.11(+0.29%) |
May 20, 2022 | 38.77 | 38.90 | 38.15 | 38.84 | 42,684 | +0.13(+0.34%) |
May 19, 2022 | 38.85 | 39.20 | 38.62 | 38.71 | 120,446 | -0.19(-0.48%) |
May 18, 2022 | 40.24 | 40.42 | 38.84 | 38.89 | 51,454 | -1.66(-4.10%) |
May 17, 2022 | 40.60 | 40.65 | 40.06 | 40.56 | 49,994 | +0.21(+0.53%) |
May 16, 2022 | 40.53 | 40.67 | 40.29 | 40.34 | 35,066 | -0.29(-0.71%) |
May 13, 2022 | 39.45 | 40.64 | 39.45 | 40.63 | 33,740 | +1.17(+2.96%) |
May 12, 2022 | 39.66 | 39.70 | 38.79 | 39.46 | 40,521 | -0.24(-0.61%) |
May 11, 2022 | 39.23 | 40.63 | 39.23 | 39.71 | 65,949 | +0.47(+1.19%) |
May 10, 2022 | 40.14 | 41.01 | 39.13 | 39.24 | 144,141 | -0.02(-0.04%) |
May 09, 2022 | 40.56 | 40.65 | 39.21 | 39.26 | 341,226 | -1.76(-4.28%) |
May 06, 2022 | 41.75 | 41.81 | 40.68 | 41.01 | 82,099 | -1.00(-2.38%) |
May 05, 2022 | 43.34 | 43.34 | 41.76 | 42.01 | 66,232 | -1.82(-4.16%) |
May 04, 2022 | 43.45 | 43.84 | 42.49 | 43.84 | 26,129 | +0.48(+1.10%) |
May 03, 2022 | 43.21 | 43.77 | 43.12 | 43.36 | 62,179 | +0.16(+0.37%) |
May 02, 2022 | 44.57 | 44.91 | 42.51 | 43.20 | 85,396 | -1.55(-3.47%) |
Apr 29, 2022 | 47.26 | 47.26 | 44.75 | 44.75 | 77,774 | -2.97(-6.23%) |
Apr 28, 2022 | 47.16 | 47.89 | 46.65 | 47.73 | 44,411 | +0.80(+1.71%) |
Apr 27, 2022 | 47.11 | 47.60 | 46.80 | 46.92 | 47,999 | -0.06(-0.12%) |
Apr 26, 2022 | 47.46 | 47.69 | 46.88 | 46.98 | 35,963 | -0.59(-1.24%) |
Apr 25, 2022 | 47.48 | 47.67 | 46.73 | 47.57 | 35,743 | +0.06(+0.12%) |
Apr 22, 2022 | 48.15 | 48.15 | 47.49 | 47.51 | 32,792 | -0.74(-1.53%) |
Apr 21, 2022 | 49.18 | 49.18 | 48.18 | 48.25 | 41,803 | -0.61(-1.24%) |
Apr 20, 2022 | 48.13 | 49.12 | 48.10 | 48.86 | 37,151 | +1.02(+2.13%) |
Apr 19, 2022 | 46.67 | 47.93 | 46.67 | 47.84 | 39,930 | +1.38(+2.98%) |
Apr 18, 2022 | 46.53 | 46.72 | 46.31 | 46.45 | 97,773 | -0.07(-0.16%) |
Apr 14, 2022 | 47.15 | 47.17 | 46.51 | 46.53 | 36,619 | -0.61(-1.29%) |
Apr 13, 2022 | 46.74 | 47.15 | 46.67 | 47.14 | 41,062 | +0.39(+0.84%) |
Apr 12, 2022 | 47.03 | 47.30 | 46.56 | 46.74 | 37,583 | +0.02(+0.04%) |
Apr 11, 2022 | 47.57 | 47.86 | 46.68 | 46.73 | 37,882 | -0.94(-1.98%) |
Apr 08, 2022 | 48.13 | 48.13 | 47.48 | 47.67 | 58,647 | -0.45(-0.93%) |
Apr 07, 2022 | 48.25 | 48.30 | 47.80 | 48.12 | 41,767 | -0.22(-0.46%) |
Apr 06, 2022 | 47.71 | 48.37 | 47.71 | 48.34 | 44,966 | +0.45(+0.94%) |
Apr 05, 2022 | 47.76 | 48.38 | 47.73 | 47.89 | 28,489 | +0.12(+0.25%) |
Apr 04, 2022 | 48.54 | 48.60 | 47.37 | 47.77 | 100,543 | -0.59(-1.22%) |
Apr 01, 2022 | 47.53 | 48.37 | 47.42 | 48.36 | 68,095 | +0.87(+1.83%) |
Mar 31, 2022 | 48.02 | 48.31 | 47.45 | 47.49 | 50,545 | -0.51(-1.06%) |
Mar 30, 2022 | 48.04 | 48.08 | 47.76 | 48.00 | 76,870 | -0.12(-0.24%) |
Mar 29, 2022 | 47.21 | 48.21 | 47.08 | 48.12 | 46,389 | +1.30(+2.77%) |
Mar 28, 2022 | 46.49 | 46.88 | 46.27 | 46.82 | 57,052 | +0.50(+1.07%) |
Mar 25, 2022 | 46.15 | 46.34 | 45.71 | 46.32 | 31,813 | +0.35(+0.75%) |
Mar 24, 2022 | 46.08 | 46.17 | 45.53 | 45.98 | 44,384 | +0.09(+0.19%) |
Mar 23, 2022 | 46.42 | 46.62 | 45.88 | 45.89 | 38,199 | -0.52(-1.13%) |
Mar 22, 2022 | 46.32 | 46.67 | 46.24 | 46.41 | 122,962 | +0.14(+0.30%) |
Mar 21, 2022 | 46.62 | 46.81 | 46.02 | 46.27 | 59,277 | -0.37(-0.80%) |
Mar 18, 2022 | 46.14 | 46.66 | 46.14 | 46.65 | 34,933 | +0.38(+0.83%) |
Mar 17, 2022 | 45.41 | 46.32 | 45.41 | 46.26 | 36,518 | +0.70(+1.54%) |
Mar 16, 2022 | 45.22 | 45.61 | 44.54 | 45.56 | 173,395 | +0.67(+1.50%) |
Mar 15, 2022 | 44.81 | 45.15 | 44.50 | 44.89 | 47,524 | +0.27(+0.61%) |
Mar 14, 2022 | 44.76 | 45.03 | 44.45 | 44.62 | 41,889 | +0.03(+0.06%) |
Mar 11, 2022 | 45.38 | 45.63 | 44.51 | 44.59 | 66,799 | -0.63(-1.38%) |
Mar 10, 2022 | 44.66 | 45.32 | 44.56 | 45.22 | 172,982 | +0.10(+0.23%) |
Mar 09, 2022 | 45.23 | 45.46 | 44.97 | 45.11 | 27,710 | +0.52(+1.17%) |
Mar 08, 2022 | 45.03 | 45.37 | 44.46 | 44.59 | 57,962 | -0.42(-0.93%) |
Mar 07, 2022 | 45.62 | 45.83 | 44.98 | 45.01 | 83,123 | -0.77(-1.69%) |
Mar 04, 2022 | 45.13 | 45.79 | 45.01 | 45.79 | 206,748 | +0.35(+0.76%) |
Mar 03, 2022 | 45.13 | 45.49 | 44.83 | 45.44 | 34,341 | +0.53(+1.19%) |
Mar 02, 2022 | 44.49 | 44.99 | 44.49 | 44.91 | 33,079 | +0.60(+1.35%) |