Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.38 | 40.59 | 40.38 | 40.43 | 4,340 | -0.34(-0.83%) |
May 27, 2022 | 40.09 | 40.77 | 40.09 | 40.77 | 3,347 | +0.75(+1.87%) |
May 26, 2022 | 40.03 | 40.08 | 40.00 | 40.03 | 9,774 | +0.75(+1.90%) |
May 25, 2022 | 38.38 | 39.40 | 38.38 | 39.28 | 3,497 | +0.79(+2.04%) |
May 24, 2022 | 38.11 | 38.49 | 37.97 | 38.49 | 1,848 | -0.37(-0.95%) |
May 23, 2022 | 38.65 | 39.01 | 38.65 | 38.86 | 2,883 | +0.27(+0.70%) |
May 20, 2022 | 38.03 | 38.59 | 37.96 | 38.59 | 8,904 | -0.04(-0.10%) |
May 19, 2022 | 38.45 | 38.92 | 38.27 | 38.63 | 3,225 | -0.08(-0.20%) |
May 18, 2022 | 39.53 | 39.53 | 38.60 | 38.71 | 5,147 | -1.51(-3.74%) |
May 17, 2022 | 39.73 | 40.21 | 39.59 | 40.21 | 5,198 | +1.20(+3.09%) |
May 16, 2022 | 38.82 | 39.31 | 38.82 | 39.01 | 615,850 | +0.01(+0.02%) |
May 13, 2022 | 38.78 | 39.25 | 38.78 | 39.00 | 524,732 | +1.05(+2.75%) |
May 12, 2022 | 37.63 | 37.95 | 37.40 | 37.95 | 5,767 | +0.31(+0.82%) |
May 11, 2022 | 38.16 | 39.29 | 37.64 | 37.64 | 4,654 | -0.68(-1.78%) |
May 10, 2022 | 38.55 | 38.55 | 38.17 | 38.33 | 59,768 | -0.06(-0.15%) |
May 09, 2022 | 39.06 | 39.06 | 38.38 | 38.38 | 7,710 | -1.29(-3.25%) |
May 06, 2022 | 39.42 | 40.08 | 39.42 | 39.68 | 6,430 | -0.41(-1.03%) |
May 05, 2022 | 40.14 | 40.14 | 39.79 | 40.09 | 134,600 | -1.41(-3.39%) |
May 04, 2022 | 40.22 | 41.49 | 40.21 | 41.49 | 3,792 | +1.00(+2.47%) |
May 03, 2022 | 40.17 | 40.54 | 40.17 | 40.49 | 2,573 | +0.50(+1.24%) |
May 02, 2022 | 39.80 | 40.00 | 39.45 | 40.00 | 4,643 | +0.18(+0.46%) |
Apr 29, 2022 | 40.59 | 40.61 | 39.81 | 39.81 | 3,767 | -1.04(-2.55%) |
Apr 28, 2022 | 40.65 | 41.07 | 40.65 | 40.86 | 62,366 | +0.74(+1.84%) |
Apr 27, 2022 | 40.34 | 40.40 | 40.12 | 40.12 | 5,344 | -0.12(-0.30%) |
Apr 26, 2022 | 40.73 | 40.73 | 40.24 | 40.24 | 2,890 | -1.09(-2.63%) |
Apr 25, 2022 | 40.83 | 41.33 | 40.71 | 41.33 | 3,710 | +0.10(+0.23%) |
Apr 22, 2022 | 41.50 | 41.63 | 41.23 | 41.23 | 2,706 | -1.11(-2.63%) |
Apr 21, 2022 | 42.91 | 42.98 | 42.31 | 42.35 | 4,530 | -0.76(-1.76%) |
Apr 20, 2022 | 43.31 | 43.31 | 43.11 | 43.11 | 9,026 | +0.26(+0.60%) |
Apr 19, 2022 | 42.74 | 42.88 | 42.74 | 42.85 | 1,521 | +0.81(+1.93%) |
Apr 18, 2022 | 42.07 | 42.08 | 42.03 | 42.04 | 1,890 | -0.12(-0.28%) |
Apr 14, 2022 | 42.29 | 42.44 | 42.16 | 42.16 | 5,424 | -0.08(-0.18%) |
Apr 13, 2022 | 42.16 | 42.23 | 42.16 | 42.23 | 821 | +0.55(+1.33%) |
Apr 12, 2022 | 42.22 | 42.31 | 41.68 | 41.68 | 1,843 | +0.10(+0.23%) |
Apr 11, 2022 | 41.70 | 41.76 | 41.43 | 41.58 | 5,076 | -0.17(-0.42%) |
Apr 08, 2022 | 42.06 | 42.10 | 41.76 | 41.76 | 1,917 | -0.09(-0.21%) |
Apr 07, 2022 | 41.62 | 41.94 | 41.44 | 41.84 | 3,430 | -0.09(-0.21%) |
Apr 06, 2022 | 42.04 | 42.04 | 41.80 | 41.93 | 14,955 | -0.49(-1.15%) |
Apr 05, 2022 | 42.87 | 42.97 | 42.42 | 42.42 | 78,466 | -0.86(-1.99%) |
Apr 04, 2022 | 43.26 | 43.43 | 43.20 | 43.28 | 8,018 | -0.17(-0.40%) |
Apr 01, 2022 | 43.27 | 43.48 | 43.23 | 43.45 | 1,667 | +0.36(+0.84%) |
Mar 31, 2022 | 43.59 | 43.59 | 43.09 | 43.09 | 3,488 | -0.46(-1.05%) |
Mar 30, 2022 | 44.09 | 44.17 | 43.55 | 43.55 | 2,879 | -0.41(-0.93%) |
Mar 29, 2022 | 44.20 | 44.20 | 43.92 | 43.96 | 38,065 | +0.60(+1.39%) |
Mar 28, 2022 | 43.12 | 43.36 | 42.86 | 43.36 | 5,392 | +0.03(+0.07%) |
Mar 25, 2022 | 43.47 | 43.47 | 43.26 | 43.33 | 95,353 | +0.13(+0.29%) |
Mar 24, 2022 | 43.17 | 43.20 | 43.05 | 43.20 | 1,526 | +0.36(+0.84%) |
Mar 23, 2022 | 43.15 | 43.48 | 42.84 | 42.84 | 80,465 | -0.80(-1.82%) |
Mar 22, 2022 | 43.72 | 43.74 | 43.42 | 43.64 | 4,585 | +0.26(+0.60%) |
Mar 21, 2022 | 43.64 | 43.68 | 43.19 | 43.38 | 19,682 | -0.44(-1.00%) |
Mar 18, 2022 | 43.26 | 43.84 | 43.26 | 43.81 | 5,441 | +0.35(+0.81%) |
Mar 17, 2022 | 42.78 | 43.46 | 42.78 | 43.46 | 137,346 | +0.71(+1.66%) |
Mar 16, 2022 | 42.41 | 42.75 | 42.41 | 42.75 | 4,475 | +0.83(+1.99%) |
Mar 15, 2022 | 41.51 | 41.94 | 41.51 | 41.92 | 3,342 | +0.53(+1.29%) |
Mar 14, 2022 | 41.67 | 41.98 | 41.38 | 41.39 | 3,078 | -0.45(-1.07%) |
Mar 11, 2022 | 42.59 | 42.59 | 41.83 | 41.83 | 34,593 | -0.52(-1.24%) |
Mar 10, 2022 | 41.59 | 42.37 | 41.59 | 42.36 | 5,758 | +0.10(+0.23%) |
Mar 09, 2022 | 42.18 | 42.43 | 42.18 | 42.26 | 4,614 | +0.64(+1.54%) |
Mar 08, 2022 | 41.49 | 41.99 | 41.34 | 41.62 | 12,288 | +0.28(+0.68%) |
Mar 07, 2022 | 42.29 | 42.29 | 41.34 | 41.34 | 3,468 | -1.02(-2.41%) |
Mar 04, 2022 | 42.16 | 42.41 | 42.02 | 42.36 | 10,276 | -0.33(-0.77%) |
Mar 03, 2022 | 42.70 | 43.05 | 42.68 | 42.69 | 2,592 | -0.44(-1.01%) |
Mar 02, 2022 | 42.60 | 43.35 | 42.57 | 43.12 | 11,872 | +1.23(+2.93%) |