Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.72 | 39.56 | 38.41 | 39.46 | 71,002 | -0.08(-0.20%) |
May 27, 2022 | 38.88 | 39.54 | 38.77 | 39.54 | 34,421 | +0.98(+2.54%) |
May 26, 2022 | 38.25 | 38.99 | 37.83 | 38.56 | 23,021 | +0.63(+1.66%) |
May 25, 2022 | 37.02 | 38.33 | 36.87 | 37.93 | 58,361 | +0.63(+1.69%) |
May 24, 2022 | 37.20 | 37.48 | 36.11 | 37.30 | 37,593 | +0.03(+0.08%) |
May 23, 2022 | 36.68 | 37.48 | 36.34 | 37.27 | 70,983 | +1.33(+3.70%) |
May 20, 2022 | 37.43 | 37.43 | 35.61 | 35.94 | 39,319 | -0.98(-2.65%) |
May 19, 2022 | 37.33 | 37.75 | 36.81 | 36.92 | 39,602 | -0.96(-2.53%) |
May 18, 2022 | 38.61 | 39.17 | 37.44 | 37.88 | 30,565 | -1.11(-2.85%) |
May 17, 2022 | 37.72 | 39.14 | 37.60 | 38.99 | 39,595 | +1.80(+4.84%) |
May 16, 2022 | 37.36 | 37.57 | 36.50 | 37.19 | 63,912 | -0.49(-1.30%) |
May 13, 2022 | 38.29 | 38.38 | 37.29 | 37.68 | 73,982 | -0.10(-0.26%) |
May 12, 2022 | 38.52 | 40.25 | 37.61 | 37.78 | 62,141 | -0.79(-2.05%) |
May 11, 2022 | 39.44 | 40.00 | 38.51 | 38.57 | 60,668 | -1.14(-2.87%) |
May 10, 2022 | 39.86 | 40.24 | 39.27 | 39.71 | 68,806 | -0.03(-0.08%) |
May 09, 2022 | 39.81 | 40.20 | 39.06 | 39.74 | 32,002 | -0.46(-1.14%) |
May 06, 2022 | 40.45 | 40.65 | 39.70 | 40.20 | 28,816 | -0.25(-0.62%) |
May 05, 2022 | 41.89 | 41.99 | 40.11 | 40.45 | 25,542 | -1.72(-4.08%) |
May 04, 2022 | 41.53 | 42.36 | 40.81 | 42.17 | 27,002 | +0.53(+1.27%) |
May 03, 2022 | 40.89 | 41.80 | 40.81 | 41.64 | 22,501 | +0.48(+1.17%) |
May 02, 2022 | 41.11 | 41.43 | 40.52 | 41.16 | 27,610 | +0.12(+0.29%) |
Apr 29, 2022 | 41.69 | 41.94 | 40.66 | 41.04 | 45,251 | -0.58(-1.39%) |
Apr 28, 2022 | 42.62 | 42.62 | 41.11 | 41.62 | 19,852 | +0.15(+0.36%) |
Apr 27, 2022 | 41.12 | 42.01 | 40.13 | 41.47 | 29,820 | +0.29(+0.70%) |
Apr 26, 2022 | 42.62 | 42.78 | 41.00 | 41.18 | 35,576 | -2.06(-4.76%) |
Apr 25, 2022 | 42.66 | 43.49 | 42.08 | 43.24 | 34,300 | -0.04(-0.09%) |
Apr 22, 2022 | 43.77 | 44.21 | 43.18 | 43.28 | 31,802 | -0.86(-1.95%) |
Apr 21, 2022 | 45.46 | 45.91 | 43.83 | 44.14 | 20,871 | -1.16(-2.56%) |
Apr 20, 2022 | 45.11 | 46.19 | 45.11 | 45.30 | 23,909 | +0.10(+0.22%) |
Apr 19, 2022 | 43.36 | 45.38 | 43.25 | 45.20 | 31,659 | +1.87(+4.32%) |
Apr 18, 2022 | 43.25 | 43.62 | 43.01 | 43.33 | 19,688 | -0.22(-0.51%) |
Apr 14, 2022 | 44.23 | 44.60 | 43.39 | 43.55 | 28,994 | -0.58(-1.31%) |
Apr 13, 2022 | 42.97 | 44.29 | 42.97 | 44.13 | 38,959 | +1.05(+2.44%) |
Apr 12, 2022 | 43.44 | 43.50 | 42.48 | 43.08 | 26,365 | -0.08(-0.19%) |
Apr 11, 2022 | 43.15 | 43.69 | 43.05 | 43.16 | 20,576 | -0.09(-0.21%) |
Apr 08, 2022 | 43.58 | 43.77 | 42.81 | 43.25 | 32,994 | -0.20(-0.46%) |
Apr 07, 2022 | 44.86 | 44.86 | 43.31 | 43.45 | 34,621 | -1.13(-2.53%) |
Apr 06, 2022 | 44.97 | 45.17 | 44.44 | 44.58 | 38,363 | -0.32(-0.71%) |
Apr 05, 2022 | 46.61 | 46.83 | 44.87 | 44.90 | 40,409 | -1.45(-3.13%) |
Apr 04, 2022 | 46.19 | 46.61 | 45.82 | 46.35 | 26,003 | +0.23(+0.50%) |
Apr 01, 2022 | 45.96 | 46.32 | 45.31 | 46.12 | 41,408 | +0.37(+0.81%) |
Mar 31, 2022 | 46.78 | 46.80 | 45.60 | 45.75 | 36,222 | -0.54(-1.17%) |
Mar 30, 2022 | 47.49 | 47.57 | 46.11 | 46.29 | 19,747 | -1.41(-2.96%) |
Mar 29, 2022 | 47.59 | 47.94 | 47.22 | 47.70 | 36,287 | +0.64(+1.36%) |
Mar 28, 2022 | 47.73 | 47.73 | 46.48 | 47.06 | 43,117 | -0.96(-2.00%) |
Mar 25, 2022 | 47.67 | 48.40 | 47.67 | 48.02 | 16,143 | +0.35(+0.73%) |
Mar 24, 2022 | 47.08 | 47.69 | 46.56 | 47.67 | 18,315 | +0.66(+1.40%) |
Mar 23, 2022 | 47.98 | 47.99 | 46.71 | 47.01 | 30,351 | -1.40(-2.89%) |
Mar 22, 2022 | 48.01 | 48.84 | 47.83 | 48.41 | 30,993 | +1.12(+2.37%) |
Mar 21, 2022 | 48.05 | 48.55 | 46.85 | 47.29 | 34,363 | -0.26(-0.55%) |
Mar 18, 2022 | 48.32 | 49.02 | 47.43 | 47.55 | 138,073 | -0.89(-1.84%) |
Mar 17, 2022 | 48.53 | 48.95 | 48.19 | 48.44 | 20,956 | -0.17(-0.35%) |
Mar 16, 2022 | 48.32 | 48.76 | 47.70 | 48.61 | 58,271 | +0.70(+1.46%) |
Mar 15, 2022 | 47.87 | 48.13 | 47.27 | 47.91 | 28,375 | +0.44(+0.93%) |
Mar 14, 2022 | 48.95 | 49.22 | 47.37 | 47.47 | 70,129 | -1.08(-2.22%) |
Mar 11, 2022 | 48.41 | 49.00 | 47.87 | 48.55 | 38,892 | +0.56(+1.17%) |
Mar 10, 2022 | 47.17 | 48.12 | 47.17 | 47.99 | 24,108 | +0.43(+0.90%) |
Mar 09, 2022 | 47.06 | 47.70 | 46.88 | 47.56 | 40,489 | +1.61(+3.50%) |
Mar 08, 2022 | 46.24 | 48.03 | 45.88 | 45.95 | 43,111 | -0.05(-0.11%) |
Mar 07, 2022 | 45.88 | 46.70 | 45.66 | 46.00 | 73,009 | -0.35(-0.76%) |
Mar 04, 2022 | 46.63 | 46.63 | 45.34 | 46.35 | 29,499 | -0.95(-2.01%) |
Mar 03, 2022 | 48.00 | 48.24 | 47.06 | 47.30 | 50,258 | -0.63(-1.31%) |
Mar 02, 2022 | 45.99 | 48.40 | 45.99 | 47.93 | 88,512 | +2.37(+5.20%) |