Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.30 | 42.93 | 40.87 | 42.85 | 21,385 | +1.46(+3.53%) |
May 27, 2022 | 40.94 | 42.06 | 40.94 | 41.39 | 10,332 | +0.93(+2.30%) |
May 26, 2022 | 40.00 | 40.70 | 40.00 | 40.46 | 15,480 | +0.45(+1.12%) |
May 25, 2022 | 38.93 | 40.09 | 38.93 | 40.01 | 7,363 | +0.97(+2.48%) |
May 24, 2022 | 40.33 | 40.40 | 39.01 | 39.04 | 21,226 | -1.51(-3.72%) |
May 23, 2022 | 40.75 | 41.57 | 40.37 | 40.55 | 15,639 | +0.14(+0.35%) |
May 20, 2022 | 41.58 | 41.58 | 40.15 | 40.41 | 13,604 | -0.11(-0.27%) |
May 19, 2022 | 42.29 | 43.59 | 40.28 | 40.52 | 30,912 | -1.97(-4.64%) |
May 18, 2022 | 42.99 | 44.17 | 42.08 | 42.49 | 24,170 | -0.47(-1.09%) |
May 17, 2022 | 42.96 | 43.80 | 40.98 | 42.96 | 46,413 | +0.61(+1.44%) |
May 16, 2022 | 38.91 | 43.00 | 38.65 | 42.35 | 40,253 | +4.28(+11.24%) |
May 13, 2022 | 37.83 | 39.00 | 37.83 | 38.07 | 32,355 | +0.28(+0.74%) |
May 12, 2022 | 37.45 | 37.79 | 36.99 | 37.79 | 21,549 | +0.00(+0.00%) |
May 11, 2022 | 35.42 | 37.80 | 35.42 | 37.79 | 31,171 | +1.12(+3.05%) |
May 10, 2022 | 37.97 | 38.94 | 36.42 | 36.67 | 20,796 | -1.07(-2.84%) |
May 09, 2022 | 40.08 | 40.08 | 37.37 | 37.74 | 28,272 | -1.85(-4.67%) |
May 06, 2022 | 39.65 | 39.78 | 38.89 | 39.59 | 16,056 | +0.12(+0.30%) |
May 05, 2022 | 40.20 | 40.77 | 39.23 | 39.47 | 24,998 | -1.09(-2.69%) |
May 04, 2022 | 44.25 | 44.25 | 39.33 | 40.56 | 25,806 | -0.92(-2.22%) |
May 03, 2022 | 41.20 | 42.34 | 41.20 | 41.48 | 16,369 | -0.13(-0.31%) |
May 02, 2022 | 42.00 | 42.50 | 41.49 | 41.61 | 22,905 | -0.39(-0.93%) |
Apr 29, 2022 | 41.69 | 42.42 | 40.31 | 42.00 | 22,126 | +0.00(+0.00%) |
Apr 28, 2022 | 41.46 | 42.64 | 41.46 | 42.00 | 33,790 | +0.55(+1.33%) |
Apr 27, 2022 | 40.84 | 41.84 | 40.06 | 41.45 | 31,623 | +0.72(+1.77%) |
Apr 26, 2022 | 40.68 | 40.97 | 40.43 | 40.73 | 10,839 | -0.48(-1.16%) |
Apr 25, 2022 | 41.58 | 42.14 | 40.56 | 41.21 | 12,107 | -0.63(-1.51%) |
Apr 22, 2022 | 41.89 | 42.53 | 41.34 | 41.84 | 18,514 | -0.35(-0.83%) |
Apr 21, 2022 | 42.02 | 42.50 | 41.65 | 42.19 | 20,644 | +0.29(+0.69%) |
Apr 20, 2022 | 42.14 | 42.56 | 41.63 | 41.90 | 28,982 | -0.17(-0.40%) |
Apr 19, 2022 | 41.00 | 42.27 | 40.92 | 42.07 | 26,321 | +0.92(+2.24%) |
Apr 18, 2022 | 40.49 | 41.69 | 40.49 | 41.15 | 26,598 | +0.65(+1.60%) |
Apr 14, 2022 | 39.66 | 41.44 | 39.66 | 40.50 | 17,266 | +0.54(+1.35%) |
Apr 13, 2022 | 40.12 | 40.64 | 39.72 | 39.96 | 19,856 | -0.42(-1.04%) |
Apr 12, 2022 | 39.95 | 40.88 | 39.32 | 40.38 | 20,913 | +0.38(+0.95%) |
Apr 11, 2022 | 40.52 | 41.30 | 39.61 | 40.00 | 15,428 | -1.00(-2.44%) |
Apr 08, 2022 | 38.96 | 41.39 | 38.89 | 41.00 | 23,344 | +1.54(+3.90%) |
Apr 07, 2022 | 40.54 | 43.26 | 38.26 | 39.46 | 32,209 | -1.54(-3.76%) |
Apr 06, 2022 | 42.85 | 42.85 | 39.57 | 41.00 | 23,306 | -2.02(-4.70%) |
Apr 05, 2022 | 42.67 | 43.45 | 42.22 | 43.02 | 15,543 | +0.16(+0.37%) |
Apr 04, 2022 | 42.51 | 43.29 | 42.51 | 42.86 | 14,004 | -0.05(-0.12%) |
Apr 01, 2022 | 43.01 | 43.01 | 42.63 | 42.91 | 7,256 | -0.17(-0.39%) |
Mar 31, 2022 | 41.63 | 43.08 | 41.63 | 43.08 | 8,429 | +0.73(+1.72%) |
Mar 30, 2022 | 42.20 | 42.49 | 41.70 | 42.35 | 5,333 | +0.59(+1.41%) |
Mar 29, 2022 | 41.97 | 42.00 | 40.99 | 41.76 | 9,353 | +0.01(+0.02%) |
Mar 28, 2022 | 41.50 | 41.92 | 41.23 | 41.75 | 5,044 | +0.13(+0.31%) |
Mar 25, 2022 | 41.97 | 41.97 | 41.20 | 41.62 | 6,669 | -0.73(-1.72%) |
Mar 24, 2022 | 39.27 | 42.35 | 38.90 | 42.35 | 14,625 | +0.33(+0.79%) |
Mar 23, 2022 | 42.99 | 42.99 | 42.00 | 42.02 | 7,192 | -0.73(-1.71%) |
Mar 22, 2022 | 41.31 | 43.25 | 41.31 | 42.75 | 12,631 | +1.27(+3.06%) |
Mar 21, 2022 | 40.48 | 41.75 | 36.74 | 41.48 | 36,291 | +0.48(+1.17%) |
Mar 18, 2022 | 40.28 | 41.53 | 40.21 | 41.00 | 21,198 | +1.00(+2.50%) |
Mar 17, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 1,818 | +0.01(+0.03%) |
Mar 16, 2022 | 40.04 | 40.24 | 39.87 | 39.99 | 3,188 | +0.09(+0.23%) |
Mar 15, 2022 | 39.82 | 40.10 | 39.70 | 39.90 | 29,252 | +0.13(+0.33%) |
Mar 14, 2022 | 40.00 | 40.02 | 39.77 | 39.77 | 5,412 | -0.19(-0.48%) |
Mar 11, 2022 | 40.54 | 40.54 | 39.96 | 39.96 | 7,732 | -0.79(-1.94%) |
Mar 10, 2022 | 40.46 | 41.10 | 40.46 | 40.75 | 12,596 | -0.13(-0.32%) |
Mar 09, 2022 | 40.74 | 41.36 | 40.63 | 40.88 | 21,817 | +0.57(+1.41%) |
Mar 08, 2022 | 40.00 | 40.72 | 40.00 | 40.31 | 11,292 | +0.11(+0.27%) |
Mar 07, 2022 | 40.60 | 41.00 | 40.15 | 40.20 | 14,831 | -0.80(-1.95%) |
Mar 04, 2022 | 39.87 | 41.00 | 39.30 | 41.00 | 58,805 | +1.05(+2.63%) |
Mar 03, 2022 | 39.00 | 39.95 | 38.99 | 39.95 | 16,217 | +0.95(+2.44%) |
Mar 02, 2022 | 38.50 | 39.00 | 38.46 | 39.00 | 44,097 | +0.95(+2.50%) |