Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.47 | 40.84 | 40.05 | 40.81 | 52,534 | +0.25(+0.61%) |
May 27, 2022 | 40.36 | 40.56 | 39.86 | 40.56 | 28,222 | +0.44(+1.10%) |
May 26, 2022 | 40.09 | 40.42 | 39.73 | 40.11 | 27,107 | +0.35(+0.88%) |
May 25, 2022 | 39.88 | 40.34 | 39.58 | 39.76 | 24,122 | -0.06(-0.14%) |
May 24, 2022 | 39.70 | 39.95 | 38.73 | 39.82 | 33,644 | +0.20(+0.51%) |
May 23, 2022 | 39.64 | 40.33 | 39.18 | 39.62 | 29,286 | +0.37(+0.94%) |
May 20, 2022 | 39.18 | 39.31 | 38.79 | 39.25 | 45,326 | +0.30(+0.78%) |
May 19, 2022 | 38.60 | 39.31 | 38.59 | 38.94 | 69,744 | +0.29(+0.74%) |
May 18, 2022 | 39.20 | 39.20 | 38.24 | 38.66 | 43,273 | -0.77(-1.94%) |
May 17, 2022 | 39.05 | 39.52 | 38.93 | 39.42 | 25,056 | +0.70(+1.81%) |
May 16, 2022 | 39.02 | 39.02 | 38.38 | 38.72 | 27,616 | -0.35(-0.90%) |
May 13, 2022 | 40.08 | 40.17 | 38.98 | 39.07 | 37,966 | -0.94(-2.35%) |
May 12, 2022 | 40.00 | 40.18 | 39.52 | 40.01 | 28,313 | -0.12(-0.30%) |
May 11, 2022 | 40.58 | 41.22 | 40.03 | 40.13 | 31,111 | -0.52(-1.27%) |
May 10, 2022 | 41.42 | 41.49 | 40.37 | 40.65 | 25,873 | -0.63(-1.52%) |
May 09, 2022 | 40.85 | 41.57 | 40.85 | 41.28 | 38,303 | +0.14(+0.34%) |
May 06, 2022 | 41.01 | 41.41 | 40.69 | 41.14 | 33,197 | -0.03(-0.07%) |
May 05, 2022 | 41.42 | 41.42 | 40.67 | 41.17 | 66,077 | -0.50(-1.20%) |
May 04, 2022 | 41.25 | 41.85 | 40.76 | 41.66 | 29,155 | +0.70(+1.71%) |
May 03, 2022 | 41.20 | 41.28 | 40.71 | 40.96 | 26,068 | -0.11(-0.27%) |
May 02, 2022 | 41.26 | 41.87 | 40.61 | 41.07 | 64,243 | -0.18(-0.45%) |
Apr 29, 2022 | 41.85 | 41.85 | 41.07 | 41.26 | 62,312 | -0.51(-1.21%) |
Apr 28, 2022 | 42.02 | 42.07 | 41.53 | 41.76 | 28,296 | -0.01(-0.02%) |
Apr 27, 2022 | 42.47 | 43.10 | 41.77 | 41.77 | 50,248 | -1.15(-2.68%) |
Apr 26, 2022 | 42.52 | 43.49 | 41.97 | 42.93 | 50,853 | -0.02(-0.04%) |
Apr 25, 2022 | 42.80 | 43.28 | 41.93 | 42.94 | 44,192 | -0.07(-0.17%) |
Apr 22, 2022 | 43.67 | 43.67 | 42.94 | 43.02 | 35,188 | -0.82(-1.87%) |
Apr 21, 2022 | 44.42 | 44.53 | 43.63 | 43.84 | 29,307 | -0.36(-0.81%) |
Apr 20, 2022 | 44.02 | 44.48 | 44.02 | 44.20 | 27,217 | +0.44(+1.01%) |
Apr 19, 2022 | 43.42 | 44.06 | 43.42 | 43.76 | 29,773 | +0.35(+0.81%) |
Apr 18, 2022 | 43.10 | 43.65 | 43.10 | 43.41 | 28,115 | +0.06(+0.13%) |
Apr 14, 2022 | 43.40 | 43.70 | 43.04 | 43.35 | 45,353 | -0.06(-0.15%) |
Apr 13, 2022 | 42.93 | 43.49 | 42.51 | 43.42 | 53,582 | +0.47(+1.09%) |
Apr 12, 2022 | 42.79 | 43.26 | 42.79 | 42.94 | 42,045 | +0.07(+0.17%) |
Apr 11, 2022 | 42.76 | 43.17 | 42.76 | 42.87 | 38,116 | +0.18(+0.43%) |
Apr 08, 2022 | 42.79 | 43.14 | 42.62 | 42.69 | 29,894 | -0.09(-0.21%) |
Apr 07, 2022 | 42.84 | 43.00 | 42.44 | 42.78 | 41,702 | -0.16(-0.36%) |
Apr 06, 2022 | 42.64 | 43.31 | 42.64 | 42.94 | 46,997 | +0.16(+0.38%) |
Apr 05, 2022 | 42.84 | 43.15 | 42.76 | 42.77 | 33,765 | -0.05(-0.13%) |
Apr 04, 2022 | 43.33 | 43.33 | 42.62 | 42.83 | 96,009 | -0.48(-1.10%) |
Apr 01, 2022 | 43.38 | 43.39 | 42.87 | 43.30 | 88,681 | +0.30(+0.70%) |
Mar 31, 2022 | 43.62 | 44.12 | 42.88 | 43.00 | 51,721 | -0.61(-1.40%) |
Mar 30, 2022 | 44.84 | 44.84 | 43.30 | 43.61 | 38,166 | -1.10(-2.45%) |
Mar 29, 2022 | 44.83 | 45.27 | 44.53 | 44.71 | 49,868 | -0.02(-0.04%) |
Mar 28, 2022 | 44.96 | 44.96 | 44.21 | 44.73 | 32,808 | -0.31(-0.69%) |
Mar 25, 2022 | 44.62 | 45.31 | 44.29 | 45.04 | 23,391 | +0.55(+1.23%) |
Mar 24, 2022 | 44.67 | 44.73 | 44.11 | 44.49 | 21,741 | +0.24(+0.54%) |
Mar 23, 2022 | 45.39 | 45.39 | 44.25 | 44.25 | 27,192 | -1.14(-2.52%) |
Mar 22, 2022 | 44.97 | 45.48 | 44.80 | 45.39 | 28,751 | +0.72(+1.62%) |
Mar 21, 2022 | 44.74 | 45.45 | 44.36 | 44.67 | 36,759 | -0.14(-0.31%) |
Mar 18, 2022 | 44.22 | 45.19 | 43.73 | 44.81 | 137,913 | -0.15(-0.33%) |
Mar 17, 2022 | 45.44 | 45.44 | 44.54 | 44.96 | 44,088 | -0.64(-1.40%) |
Mar 16, 2022 | 45.76 | 46.11 | 45.28 | 45.60 | 61,539 | +0.20(+0.44%) |
Mar 15, 2022 | 45.70 | 46.30 | 45.03 | 45.39 | 65,255 | +0.23(+0.51%) |
Mar 14, 2022 | 47.00 | 47.33 | 44.86 | 45.17 | 91,348 | -1.36(-2.93%) |
Mar 11, 2022 | 45.99 | 46.89 | 45.71 | 46.53 | 109,261 | +0.90(+1.98%) |
Mar 10, 2022 | 45.09 | 45.68 | 44.81 | 45.62 | 132,842 | +0.37(+0.83%) |
Mar 09, 2022 | 46.04 | 46.46 | 45.01 | 45.25 | 113,488 | -0.01(-0.02%) |
Mar 08, 2022 | 46.46 | 46.57 | 44.63 | 45.26 | 98,376 | -0.97(-2.10%) |
Mar 07, 2022 | 46.29 | 46.51 | 46.09 | 46.23 | 44,471 | -0.24(-0.51%) |
Mar 04, 2022 | 45.89 | 46.65 | 45.39 | 46.46 | 45,420 | -0.04(-0.08%) |
Mar 03, 2022 | 46.70 | 47.20 | 46.34 | 46.50 | 50,039 | -0.07(-0.16%) |
Mar 02, 2022 | 44.20 | 46.87 | 44.01 | 46.57 | 99,089 | +2.70(+6.15%) |