Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.07 | 41.11 | 40.71 | 41.02 | 8,043 | -0.18(-0.43%) |
May 27, 2022 | 40.84 | 41.21 | 40.84 | 41.20 | 14,603 | +0.62(+1.53%) |
May 26, 2022 | 40.56 | 40.77 | 40.56 | 40.58 | 12,740 | +0.71(+1.79%) |
May 25, 2022 | 39.09 | 40.03 | 39.09 | 39.86 | 4,039 | +0.60(+1.52%) |
May 24, 2022 | 39.23 | 39.30 | 38.52 | 39.27 | 9,137 | -0.12(-0.30%) |
May 23, 2022 | 39.47 | 39.70 | 39.22 | 39.38 | 19,506 | +0.30(+0.77%) |
May 20, 2022 | 39.51 | 39.54 | 38.44 | 39.08 | 11,923 | -0.20(-0.51%) |
May 19, 2022 | 39.36 | 39.73 | 38.99 | 39.28 | 14,839 | -0.26(-0.67%) |
May 18, 2022 | 40.36 | 40.36 | 39.37 | 39.55 | 7,827 | -1.18(-2.90%) |
May 17, 2022 | 40.15 | 40.82 | 40.15 | 40.73 | 38,987 | +1.03(+2.60%) |
May 16, 2022 | 39.44 | 39.87 | 39.44 | 39.70 | 9,888 | +0.09(+0.22%) |
May 13, 2022 | 39.37 | 39.77 | 39.34 | 39.61 | 14,684 | +0.63(+1.61%) |
May 12, 2022 | 38.63 | 39.04 | 38.42 | 38.99 | 18,297 | +0.36(+0.94%) |
May 11, 2022 | 39.00 | 39.65 | 38.62 | 38.62 | 10,587 | -0.46(-1.17%) |
May 10, 2022 | 39.82 | 39.82 | 38.55 | 39.08 | 21,915 | -0.45(-1.15%) |
May 09, 2022 | 39.37 | 39.88 | 39.37 | 39.54 | 7,761 | -0.29(-0.73%) |
May 06, 2022 | 39.70 | 40.02 | 39.49 | 39.83 | 13,723 | -0.24(-0.61%) |
May 05, 2022 | 40.87 | 40.87 | 39.73 | 40.07 | 58,326 | -1.18(-2.86%) |
May 04, 2022 | 40.26 | 41.35 | 40.06 | 41.25 | 6,770 | +1.14(+2.84%) |
May 03, 2022 | 39.61 | 40.27 | 39.58 | 40.11 | 8,033 | +0.31(+0.79%) |
May 02, 2022 | 39.67 | 39.83 | 39.22 | 39.80 | 6,234 | +0.16(+0.41%) |
Apr 29, 2022 | 40.51 | 40.73 | 39.54 | 39.64 | 7,969 | -1.09(-2.68%) |
Apr 28, 2022 | 40.38 | 40.72 | 39.87 | 40.72 | 8,527 | +0.94(+2.36%) |
Apr 27, 2022 | 40.00 | 40.23 | 39.73 | 39.79 | 24,591 | -0.28(-0.71%) |
Apr 26, 2022 | 40.64 | 40.64 | 40.07 | 40.07 | 7,481 | -1.02(-2.49%) |
Apr 25, 2022 | 41.06 | 41.09 | 40.15 | 41.09 | 32,561 | -0.12(-0.29%) |
Apr 22, 2022 | 41.80 | 41.88 | 41.21 | 41.21 | 9,920 | -0.96(-2.27%) |
Apr 21, 2022 | 43.09 | 43.09 | 42.00 | 42.17 | 15,793 | -0.56(-1.31%) |
Apr 20, 2022 | 42.45 | 42.97 | 42.45 | 42.73 | 47,570 | +0.46(+1.10%) |
Apr 19, 2022 | 41.35 | 42.34 | 41.35 | 42.26 | 28,591 | +0.94(+2.29%) |
Apr 18, 2022 | 41.35 | 41.66 | 41.27 | 41.32 | 14,505 | -0.13(-0.32%) |
Apr 14, 2022 | 41.58 | 41.73 | 41.43 | 41.45 | 19,368 | -0.07(-0.17%) |
Apr 13, 2022 | 41.02 | 41.54 | 41.02 | 41.52 | 8,396 | +0.37(+0.91%) |
Apr 12, 2022 | 41.35 | 41.69 | 41.00 | 41.15 | 10,788 | +0.14(+0.35%) |
Apr 11, 2022 | 41.46 | 41.58 | 41.00 | 41.00 | 5,278 | -0.11(-0.27%) |
Apr 08, 2022 | 41.29 | 41.56 | 41.12 | 41.12 | 13,245 | -0.11(-0.26%) |
Apr 07, 2022 | 41.21 | 41.31 | 40.74 | 41.22 | 14,780 | -0.06(-0.14%) |
Apr 06, 2022 | 41.44 | 41.44 | 41.08 | 41.28 | 21,397 | -0.32(-0.77%) |
Apr 05, 2022 | 42.32 | 42.32 | 41.49 | 41.60 | 11,599 | -0.59(-1.39%) |
Apr 04, 2022 | 42.10 | 42.36 | 41.90 | 42.19 | 10,814 | -0.25(-0.58%) |
Apr 01, 2022 | 42.40 | 42.46 | 42.09 | 42.43 | 8,473 | +0.22(+0.52%) |
Mar 31, 2022 | 42.76 | 42.76 | 42.22 | 42.22 | 19,344 | -0.45(-1.06%) |
Mar 30, 2022 | 43.39 | 43.39 | 42.59 | 42.67 | 7,770 | -0.64(-1.48%) |
Mar 29, 2022 | 42.71 | 43.36 | 42.71 | 43.31 | 9,197 | +0.89(+2.09%) |
Mar 28, 2022 | 42.57 | 42.57 | 42.10 | 42.42 | 13,663 | -0.23(-0.55%) |
Mar 25, 2022 | 42.27 | 42.66 | 42.27 | 42.66 | 11,695 | +0.38(+0.89%) |
Mar 24, 2022 | 42.18 | 42.32 | 42.08 | 42.28 | 12,382 | +0.15(+0.36%) |
Mar 23, 2022 | 42.78 | 42.78 | 42.13 | 42.13 | 6,734 | -0.74(-1.72%) |
Mar 22, 2022 | 43.07 | 43.09 | 42.74 | 42.87 | 15,954 | +0.10(+0.23%) |
Mar 21, 2022 | 43.26 | 43.26 | 42.62 | 42.77 | 7,627 | -0.15(-0.35%) |
Mar 18, 2022 | 42.72 | 42.97 | 42.31 | 42.92 | 4,607 | +0.11(+0.25%) |
Mar 17, 2022 | 42.35 | 42.82 | 42.32 | 42.81 | 7,831 | +0.30(+0.71%) |
Mar 16, 2022 | 42.19 | 42.51 | 42.11 | 42.51 | 7,858 | +0.77(+1.85%) |
Mar 15, 2022 | 41.73 | 41.76 | 41.45 | 41.74 | 9,079 | +0.21(+0.50%) |
Mar 14, 2022 | 41.81 | 41.81 | 41.29 | 41.53 | 13,013 | -0.20(-0.47%) |
Mar 11, 2022 | 42.01 | 42.01 | 41.69 | 41.73 | 9,746 | +0.01(+0.03%) |
Mar 10, 2022 | 41.34 | 41.71 | 41.20 | 41.71 | 7,610 | -0.06(-0.15%) |
Mar 09, 2022 | 41.74 | 41.97 | 41.74 | 41.77 | 13,450 | +0.53(+1.28%) |
Mar 08, 2022 | 41.12 | 41.75 | 41.12 | 41.24 | 10,865 | +0.04(+0.10%) |
Mar 07, 2022 | 42.25 | 42.25 | 41.16 | 41.20 | 12,529 | -0.85(-2.03%) |
Mar 04, 2022 | 42.20 | 42.20 | 41.72 | 42.06 | 10,070 | -0.41(-0.95%) |
Mar 03, 2022 | 42.66 | 42.66 | 42.19 | 42.46 | 47,916 | -0.06(-0.13%) |
Mar 02, 2022 | 41.42 | 42.65 | 41.42 | 42.52 | 15,647 | +1.57(+3.83%) |