Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.25 | 41.36 | 40.93 | 41.10 | 1,552,001 | -0.43(-1.04%) |
May 27, 2022 | 41.50 | 41.93 | 41.40 | 41.53 | 774,274 | +0.38(+0.92%) |
May 26, 2022 | 41.02 | 41.65 | 40.79 | 41.15 | 770,728 | +0.43(+1.06%) |
May 25, 2022 | 39.95 | 40.90 | 39.55 | 40.72 | 1,376,057 | +0.84(+2.11%) |
May 24, 2022 | 40.03 | 40.19 | 39.44 | 39.88 | 866,805 | -0.41(-1.02%) |
May 23, 2022 | 40.49 | 40.65 | 39.71 | 40.29 | 970,752 | +0.26(+0.65%) |
May 20, 2022 | 40.72 | 40.81 | 39.48 | 40.03 | 846,198 | -0.27(-0.67%) |
May 19, 2022 | 39.37 | 40.79 | 38.99 | 40.30 | 677,483 | +0.73(+1.84%) |
May 18, 2022 | 39.92 | 40.44 | 39.49 | 39.57 | 1,166,651 | -0.66(-1.64%) |
May 17, 2022 | 39.54 | 40.23 | 39.36 | 40.23 | 800,082 | +1.28(+3.29%) |
May 16, 2022 | 39.49 | 39.83 | 38.87 | 38.95 | 622,775 | -0.49(-1.24%) |
May 13, 2022 | 39.60 | 39.96 | 39.16 | 39.44 | 1,475,844 | -0.04(-0.10%) |
May 12, 2022 | 39.23 | 39.57 | 38.53 | 39.48 | 1,992,738 | +0.40(+1.02%) |
May 11, 2022 | 38.67 | 39.73 | 38.49 | 39.08 | 1,539,724 | +0.28(+0.72%) |
May 10, 2022 | 38.82 | 39.16 | 37.51 | 38.80 | 2,560,695 | +0.34(+0.88%) |
May 09, 2022 | 39.79 | 40.15 | 38.17 | 38.46 | 2,224,003 | -1.76(-4.38%) |
May 06, 2022 | 41.03 | 41.87 | 39.77 | 40.22 | 1,219,908 | -1.78(-4.24%) |
May 05, 2022 | 42.26 | 42.64 | 41.54 | 42.00 | 634,001 | -0.70(-1.64%) |
May 04, 2022 | 41.79 | 42.84 | 41.17 | 42.70 | 723,279 | +0.78(+1.86%) |
May 03, 2022 | 42.38 | 42.53 | 41.69 | 41.92 | 842,485 | -0.18(-0.43%) |
May 02, 2022 | 41.75 | 42.23 | 41.29 | 42.10 | 1,619,543 | +0.22(+0.53%) |
Apr 29, 2022 | 42.56 | 43.07 | 41.82 | 41.88 | 654,280 | -0.99(-2.31%) |
Apr 28, 2022 | 42.10 | 43.29 | 41.95 | 42.87 | 1,056,760 | +1.04(+2.49%) |
Apr 27, 2022 | 42.85 | 43.04 | 41.70 | 41.83 | 734,205 | -1.23(-2.86%) |
Apr 26, 2022 | 43.74 | 43.83 | 43.05 | 43.06 | 872,465 | -0.77(-1.76%) |
Apr 25, 2022 | 43.64 | 43.93 | 43.01 | 43.83 | 915,612 | -0.06(-0.14%) |
Apr 22, 2022 | 44.45 | 44.53 | 43.83 | 43.89 | 531,753 | -0.54(-1.22%) |
Apr 21, 2022 | 45.55 | 45.55 | 44.40 | 44.43 | 430,015 | -0.53(-1.18%) |
Apr 20, 2022 | 45.36 | 45.40 | 44.60 | 44.96 | 686,359 | -0.35(-0.77%) |
Apr 19, 2022 | 44.90 | 45.41 | 44.65 | 45.31 | 446,456 | +0.86(+1.93%) |
Apr 18, 2022 | 45.09 | 45.11 | 44.11 | 44.45 | 453,166 | -0.87(-1.92%) |
Apr 14, 2022 | 45.30 | 45.80 | 45.26 | 45.32 | 522,471 | -0.18(-0.40%) |
Apr 13, 2022 | 45.18 | 45.93 | 45.18 | 45.50 | 771,588 | +0.49(+1.09%) |
Apr 12, 2022 | 44.79 | 45.29 | 44.63 | 45.01 | 615,631 | +0.26(+0.58%) |
Apr 11, 2022 | 44.71 | 45.36 | 44.56 | 44.75 | 599,406 | +0.23(+0.52%) |
Apr 08, 2022 | 44.60 | 44.90 | 44.34 | 44.52 | 409,838 | -0.02(-0.04%) |
Apr 07, 2022 | 45.09 | 45.09 | 44.07 | 44.54 | 372,522 | -0.25(-0.56%) |
Apr 06, 2022 | 45.00 | 45.64 | 44.66 | 44.79 | 676,751 | -0.55(-1.21%) |
Apr 05, 2022 | 45.59 | 46.28 | 45.23 | 45.34 | 754,566 | -0.73(-1.58%) |
Apr 04, 2022 | 45.66 | 46.22 | 45.41 | 46.07 | 692,225 | +0.25(+0.55%) |
Apr 01, 2022 | 45.91 | 46.26 | 45.47 | 45.82 | 786,943 | +0.09(+0.20%) |
Mar 31, 2022 | 46.27 | 46.63 | 45.58 | 45.73 | 1,432,694 | -0.54(-1.17%) |
Mar 30, 2022 | 46.27 | 46.43 | 45.85 | 46.27 | 757,130 | +0.01(+0.02%) |
Mar 29, 2022 | 46.65 | 46.78 | 45.81 | 46.26 | 990,585 | -0.02(-0.04%) |
Mar 28, 2022 | 46.50 | 46.80 | 45.98 | 46.28 | 972,295 | -0.38(-0.81%) |
Mar 25, 2022 | 46.57 | 47.01 | 46.33 | 46.66 | 411,655 | +0.28(+0.60%) |
Mar 24, 2022 | 45.68 | 46.51 | 45.54 | 46.38 | 683,191 | +0.78(+1.71%) |
Mar 23, 2022 | 46.08 | 46.52 | 45.59 | 45.60 | 496,207 | -0.55(-1.19%) |
Mar 22, 2022 | 45.69 | 46.25 | 45.54 | 46.15 | 708,795 | +0.78(+1.72%) |
Mar 21, 2022 | 45.25 | 45.67 | 45.00 | 45.37 | 948,969 | -0.04(-0.09%) |
Mar 18, 2022 | 45.08 | 45.60 | 44.83 | 45.41 | 886,597 | -0.16(-0.35%) |
Mar 17, 2022 | 45.35 | 45.81 | 44.95 | 45.57 | 937,382 | +0.00(+0.00%) |
Mar 16, 2022 | 45.89 | 46.26 | 44.70 | 45.57 | 705,693 | -0.01(-0.02%) |
Mar 15, 2022 | 45.09 | 45.91 | 44.96 | 45.58 | 726,591 | +0.87(+1.95%) |
Mar 14, 2022 | 44.33 | 45.34 | 44.24 | 44.71 | 692,634 | +0.47(+1.06%) |
Mar 11, 2022 | 44.86 | 45.09 | 44.15 | 44.24 | 741,840 | -0.36(-0.81%) |
Mar 10, 2022 | 44.20 | 44.77 | 43.86 | 44.60 | 1,210,567 | -0.20(-0.45%) |
Mar 09, 2022 | 45.28 | 45.88 | 44.58 | 44.80 | 1,742,902 | +0.39(+0.88%) |
Mar 08, 2022 | 43.95 | 45.51 | 43.89 | 44.41 | 1,660,662 | +0.47(+1.07%) |
Mar 07, 2022 | 46.59 | 46.59 | 43.67 | 43.94 | 2,492,870 | -2.88(-6.15%) |
Mar 04, 2022 | 47.88 | 48.07 | 46.62 | 46.82 | 1,664,112 | -1.55(-3.20%) |
Mar 03, 2022 | 48.66 | 49.16 | 48.11 | 48.37 | 705,213 | -0.23(-0.47%) |
Mar 02, 2022 | 48.56 | 49.24 | 48.07 | 48.60 | 1,336,984 | +0.28(+0.58%) |