Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.38 | 42.38 | 41.94 | 42.04 | 855 | -0.41(-0.96%) |
May 27, 2022 | 41.92 | 42.45 | 41.92 | 42.45 | 1,945 | +0.92(+2.21%) |
May 26, 2022 | 40.89 | 41.53 | 40.89 | 41.53 | 5,474 | +0.87(+2.13%) |
May 25, 2022 | 40.17 | 40.67 | 40.17 | 40.67 | 10,765 | +0.49(+1.22%) |
May 24, 2022 | 39.57 | 40.18 | 39.53 | 40.18 | 2,036 | -0.19(-0.48%) |
May 23, 2022 | 40.26 | 40.39 | 40.24 | 40.37 | 1,055 | +0.40(+0.99%) |
May 20, 2022 | 40.28 | 40.35 | 39.15 | 39.98 | 13,198 | -0.06(-0.16%) |
May 19, 2022 | 40.07 | 40.27 | 39.72 | 40.04 | 9,227 | +0.03(+0.08%) |
May 18, 2022 | 41.25 | 41.25 | 40.01 | 40.01 | 9,807 | -1.90(-4.54%) |
May 17, 2022 | 41.88 | 41.96 | 41.44 | 41.91 | 8,553 | +0.73(+1.77%) |
May 16, 2022 | 41.28 | 41.45 | 41.04 | 41.19 | 3,068 | -0.16(-0.39%) |
May 13, 2022 | 41.45 | 41.54 | 41.11 | 41.35 | 5,908 | +0.90(+2.22%) |
May 12, 2022 | 40.09 | 40.60 | 40.00 | 40.45 | 12,663 | +0.35(+0.88%) |
May 11, 2022 | 40.84 | 41.16 | 40.06 | 40.09 | 30,085 | -0.56(-1.39%) |
May 10, 2022 | 40.54 | 40.85 | 40.20 | 40.66 | 4,315 | -0.13(-0.31%) |
May 09, 2022 | 41.29 | 41.30 | 40.78 | 40.78 | 7,691 | -0.85(-2.05%) |
May 06, 2022 | 41.65 | 41.84 | 41.13 | 41.64 | 4,219 | -0.39(-0.93%) |
May 05, 2022 | 42.81 | 42.81 | 41.88 | 42.03 | 11,329 | -1.43(-3.30%) |
May 04, 2022 | 42.34 | 43.46 | 42.22 | 43.46 | 3,671 | +1.05(+2.48%) |
May 03, 2022 | 42.19 | 42.67 | 42.10 | 42.41 | 6,480 | +0.36(+0.86%) |
May 02, 2022 | 41.85 | 42.05 | 41.29 | 42.05 | 16,611 | +0.11(+0.26%) |
Apr 29, 2022 | 43.15 | 43.15 | 41.94 | 41.94 | 3,781 | -1.51(-3.48%) |
Apr 28, 2022 | 42.81 | 43.61 | 42.80 | 43.45 | 2,792 | +0.62(+1.45%) |
Apr 27, 2022 | 43.06 | 43.26 | 42.83 | 42.83 | 5,525 | -0.13(-0.30%) |
Apr 26, 2022 | 43.64 | 43.67 | 42.96 | 42.96 | 3,611 | -0.94(-2.13%) |
Apr 25, 2022 | 43.29 | 43.90 | 43.00 | 43.90 | 2,378 | +0.18(+0.40%) |
Apr 22, 2022 | 44.31 | 44.31 | 43.67 | 43.72 | 6,698 | -1.14(-2.54%) |
Apr 21, 2022 | 45.71 | 45.76 | 44.86 | 44.86 | 13,206 | -0.56(-1.24%) |
Apr 20, 2022 | 45.20 | 45.61 | 45.20 | 45.42 | 31,133 | +0.43(+0.95%) |
Apr 19, 2022 | 43.99 | 45.07 | 43.99 | 45.00 | 7,099 | +0.90(+2.05%) |
Apr 18, 2022 | 44.30 | 44.31 | 43.98 | 44.09 | 17,705 | -0.21(-0.47%) |
Apr 14, 2022 | 44.89 | 44.89 | 44.30 | 44.30 | 7,522 | -0.38(-0.84%) |
Apr 13, 2022 | 44.47 | 44.68 | 44.32 | 44.68 | 9,160 | +0.42(+0.95%) |
Apr 12, 2022 | 44.82 | 44.90 | 44.26 | 44.26 | 9,348 | -0.11(-0.24%) |
Apr 11, 2022 | 44.77 | 44.77 | 44.37 | 44.37 | 3,015 | -0.47(-1.06%) |
Apr 08, 2022 | 45.03 | 45.03 | 44.84 | 44.84 | 3,248 | -0.09(-0.20%) |
Apr 07, 2022 | 44.50 | 45.02 | 44.42 | 44.93 | 2,225 | +0.36(+0.80%) |
Apr 06, 2022 | 44.25 | 44.57 | 44.25 | 44.57 | 2,543 | -0.12(-0.27%) |
Apr 05, 2022 | 45.27 | 45.27 | 44.70 | 44.70 | 6,480 | -0.42(-0.94%) |
Apr 04, 2022 | 44.93 | 45.12 | 44.93 | 45.12 | 5,652 | +0.10(+0.22%) |
Apr 01, 2022 | 45.26 | 45.26 | 44.68 | 45.02 | 6,446 | +0.04(+0.08%) |
Mar 31, 2022 | 45.45 | 45.45 | 44.99 | 44.99 | 6,440 | -0.55(-1.21%) |
Mar 30, 2022 | 45.97 | 45.97 | 45.54 | 45.54 | 2,015 | -0.40(-0.86%) |
Mar 29, 2022 | 45.57 | 46.00 | 45.52 | 45.93 | 5,099 | +0.80(+1.78%) |
Mar 28, 2022 | 44.74 | 45.13 | 44.71 | 45.13 | 8,380 | +0.20(+0.44%) |
Mar 25, 2022 | 44.92 | 44.93 | 44.69 | 44.93 | 2,513 | +0.23(+0.50%) |
Mar 24, 2022 | 44.62 | 44.71 | 44.45 | 44.71 | 3,297 | +0.44(+1.00%) |
Mar 23, 2022 | 44.70 | 44.70 | 44.26 | 44.26 | 7,569 | -0.73(-1.61%) |
Mar 22, 2022 | 45.01 | 45.04 | 44.89 | 44.99 | 8,852 | +0.35(+0.79%) |
Mar 21, 2022 | 44.77 | 45.18 | 44.47 | 44.64 | 9,481 | -0.34(-0.75%) |
Mar 18, 2022 | 44.10 | 44.97 | 44.10 | 44.97 | 4,027 | +0.61(+1.37%) |
Mar 17, 2022 | 43.86 | 44.36 | 43.86 | 44.36 | 2,501 | +0.56(+1.28%) |
Mar 16, 2022 | 43.53 | 43.80 | 43.53 | 43.80 | 1,607 | +0.72(+1.66%) |
Mar 15, 2022 | 42.71 | 43.08 | 42.64 | 43.08 | 6,773 | +0.78(+1.83%) |
Mar 14, 2022 | 42.50 | 42.83 | 42.15 | 42.31 | 3,357 | -0.19(-0.45%) |
Mar 11, 2022 | 43.33 | 43.33 | 42.50 | 42.50 | 2,289 | -0.49(-1.15%) |
Mar 10, 2022 | 42.60 | 42.99 | 42.60 | 42.99 | 9,816 | -0.28(-0.64%) |
Mar 09, 2022 | 43.20 | 43.47 | 43.19 | 43.27 | 4,033 | +0.91(+2.14%) |
Mar 08, 2022 | 42.62 | 42.88 | 42.29 | 42.36 | 5,752 | -0.47(-1.10%) |
Mar 07, 2022 | 43.72 | 43.72 | 42.83 | 42.83 | 4,479 | -1.19(-2.70%) |
Mar 04, 2022 | 43.79 | 44.02 | 43.52 | 44.02 | 5,517 | -0.18(-0.41%) |
Mar 03, 2022 | 44.34 | 44.46 | 43.96 | 44.20 | 5,163 | +0.06(+0.14%) |
Mar 02, 2022 | 43.26 | 44.24 | 43.26 | 44.14 | 7,708 | +0.98(+2.27%) |