Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.05 | 41.54 | 39.78 | 39.96 | 590,990 | -1.05(-2.56%) |
May 27, 2022 | 40.00 | 41.02 | 40.00 | 41.01 | 314,259 | +1.27(+3.20%) |
May 26, 2022 | 39.28 | 39.95 | 38.52 | 39.74 | 461,549 | +0.68(+1.74%) |
May 25, 2022 | 37.97 | 39.16 | 37.51 | 39.06 | 358,679 | +1.15(+3.03%) |
May 24, 2022 | 38.07 | 38.50 | 37.11 | 37.91 | 275,267 | -0.49(-1.28%) |
May 23, 2022 | 38.09 | 38.50 | 37.59 | 38.40 | 379,125 | +0.75(+1.99%) |
May 20, 2022 | 37.81 | 38.18 | 36.77 | 37.65 | 439,968 | +0.14(+0.37%) |
May 19, 2022 | 37.91 | 38.52 | 36.97 | 37.51 | 795,513 | -0.03(-0.08%) |
May 18, 2022 | 39.67 | 39.87 | 36.97 | 37.54 | 892,335 | -2.59(-6.45%) |
May 17, 2022 | 39.80 | 41.04 | 39.20 | 40.13 | 885,143 | +1.25(+3.22%) |
May 16, 2022 | 38.98 | 40.05 | 38.65 | 38.88 | 894,045 | -0.34(-0.87%) |
May 13, 2022 | 37.16 | 39.40 | 37.02 | 39.22 | 523,139 | +2.60(+7.10%) |
May 12, 2022 | 35.93 | 36.89 | 34.99 | 36.62 | 583,548 | +0.37(+1.02%) |
May 11, 2022 | 36.87 | 37.57 | 36.12 | 36.25 | 818,425 | -0.36(-0.98%) |
May 10, 2022 | 37.50 | 38.24 | 36.08 | 36.61 | 1,052,329 | -0.43(-1.16%) |
May 09, 2022 | 37.90 | 38.23 | 36.87 | 37.04 | 831,461 | -1.28(-3.34%) |
May 06, 2022 | 38.33 | 39.34 | 37.66 | 38.32 | 954,329 | +0.00(+0.00%) |
May 05, 2022 | 39.98 | 40.51 | 38.05 | 38.32 | 515,106 | -1.93(-4.80%) |
May 04, 2022 | 40.03 | 40.55 | 39.23 | 40.25 | 647,050 | +0.20(+0.50%) |
May 03, 2022 | 40.45 | 40.77 | 39.53 | 40.05 | 674,442 | -0.25(-0.62%) |
May 02, 2022 | 41.77 | 42.03 | 39.94 | 40.30 | 919,177 | -1.35(-3.24%) |
Apr 29, 2022 | 41.34 | 42.67 | 41.34 | 41.65 | 503,176 | -0.49(-1.16%) |
Apr 28, 2022 | 41.74 | 42.44 | 41.09 | 42.14 | 322,144 | +0.78(+1.89%) |
Apr 27, 2022 | 41.53 | 41.92 | 41.12 | 41.36 | 544,445 | -0.15(-0.36%) |
Apr 26, 2022 | 42.73 | 43.14 | 41.51 | 41.51 | 551,863 | -1.64(-3.80%) |
Apr 25, 2022 | 42.16 | 43.15 | 41.36 | 43.15 | 659,476 | +0.90(+2.13%) |
Apr 22, 2022 | 42.92 | 43.29 | 42.01 | 42.25 | 923,641 | -0.94(-2.18%) |
Apr 21, 2022 | 44.16 | 44.77 | 43.05 | 43.19 | 742,507 | -1.13(-2.55%) |
Apr 20, 2022 | 44.75 | 45.77 | 44.14 | 44.32 | 732,319 | -0.25(-0.56%) |
Apr 19, 2022 | 43.33 | 45.14 | 43.23 | 44.57 | 1,464,053 | +1.43(+3.31%) |
Apr 18, 2022 | 43.36 | 43.50 | 42.60 | 43.14 | 811,085 | -0.33(-0.76%) |
Apr 14, 2022 | 42.79 | 43.84 | 42.15 | 43.47 | 1,162,339 | +1.38(+3.28%) |
Apr 13, 2022 | 41.29 | 42.39 | 41.16 | 42.09 | 607,249 | +0.69(+1.67%) |
Apr 12, 2022 | 41.22 | 42.05 | 40.70 | 41.40 | 708,280 | +0.58(+1.42%) |
Apr 11, 2022 | 41.73 | 42.11 | 40.79 | 40.82 | 761,360 | -0.95(-2.27%) |
Apr 08, 2022 | 42.93 | 43.50 | 41.69 | 41.77 | 919,146 | -0.52(-1.23%) |
Apr 07, 2022 | 40.75 | 42.43 | 40.26 | 42.29 | 1,475,888 | +2.08(+5.17%) |
Apr 06, 2022 | 38.11 | 40.64 | 37.61 | 40.21 | 1,453,622 | +1.81(+4.71%) |
Apr 05, 2022 | 39.60 | 40.19 | 38.17 | 38.40 | 858,188 | -1.43(-3.59%) |
Apr 04, 2022 | 39.84 | 40.79 | 39.50 | 39.83 | 814,989 | +0.79(+2.02%) |
Apr 01, 2022 | 38.03 | 39.29 | 38.02 | 39.04 | 568,651 | +1.09(+2.87%) |
Mar 31, 2022 | 38.69 | 39.11 | 37.90 | 37.95 | 549,507 | -0.35(-0.91%) |
Mar 30, 2022 | 38.58 | 38.70 | 38.08 | 38.30 | 319,744 | -0.22(-0.57%) |
Mar 29, 2022 | 37.56 | 38.73 | 37.54 | 38.52 | 465,842 | +1.27(+3.41%) |
Mar 28, 2022 | 36.67 | 37.30 | 36.47 | 37.25 | 332,662 | +0.57(+1.55%) |
Mar 25, 2022 | 36.87 | 37.02 | 36.42 | 36.68 | 330,977 | -0.10(-0.27%) |
Mar 24, 2022 | 36.51 | 37.57 | 36.00 | 36.78 | 324,148 | +0.52(+1.43%) |
Mar 23, 2022 | 37.06 | 37.39 | 36.24 | 36.26 | 340,291 | -0.72(-1.95%) |
Mar 22, 2022 | 37.21 | 37.69 | 36.55 | 36.98 | 637,567 | -0.04(-0.11%) |
Mar 21, 2022 | 37.31 | 37.75 | 36.91 | 37.02 | 409,579 | -0.24(-0.64%) |
Mar 18, 2022 | 36.25 | 37.35 | 36.02 | 37.26 | 779,295 | +1.08(+2.99%) |
Mar 17, 2022 | 35.82 | 36.49 | 35.56 | 36.18 | 482,278 | +0.20(+0.56%) |
Mar 16, 2022 | 36.64 | 36.84 | 35.16 | 35.98 | 531,233 | -0.14(-0.39%) |
Mar 15, 2022 | 35.10 | 36.20 | 34.53 | 36.12 | 616,905 | +1.10(+3.14%) |
Mar 14, 2022 | 36.84 | 36.84 | 34.94 | 35.02 | 565,701 | -1.71(-4.66%) |
Mar 11, 2022 | 37.77 | 37.77 | 35.93 | 36.73 | 520,190 | -0.47(-1.26%) |
Mar 10, 2022 | 37.44 | 38.84 | 36.92 | 37.20 | 413,781 | -0.85(-2.23%) |
Mar 09, 2022 | 37.68 | 38.87 | 36.58 | 38.05 | 912,202 | +1.25(+3.40%) |
Mar 08, 2022 | 37.00 | 37.70 | 35.54 | 36.80 | 877,579 | -0.11(-0.30%) |
Mar 07, 2022 | 38.75 | 39.03 | 36.18 | 36.91 | 1,172,465 | -1.97(-5.07%) |
Mar 04, 2022 | 38.83 | 39.90 | 38.62 | 38.88 | 693,407 | -0.43(-1.09%) |
Mar 03, 2022 | 39.87 | 40.59 | 38.76 | 39.31 | 471,941 | -0.14(-0.35%) |
Mar 02, 2022 | 40.09 | 40.38 | 39.22 | 39.45 | 449,367 | -0.17(-0.43%) |