Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.04 | 48.45 | 45.70 | 46.12 | 108,623 | -0.95(-2.02%) |
May 27, 2022 | 45.51 | 47.07 | 45.17 | 47.07 | 62,904 | +1.52(+3.34%) |
May 26, 2022 | 44.87 | 45.98 | 44.76 | 45.55 | 82,632 | +1.22(+2.74%) |
May 25, 2022 | 43.00 | 44.38 | 43.00 | 44.33 | 53,246 | +1.55(+3.62%) |
May 24, 2022 | 42.39 | 43.02 | 41.84 | 42.79 | 88,118 | -0.16(-0.38%) |
May 23, 2022 | 41.70 | 43.14 | 41.38 | 42.95 | 34,147 | +1.74(+4.22%) |
May 20, 2022 | 41.67 | 41.90 | 40.31 | 41.21 | 24,486 | +0.14(+0.35%) |
May 19, 2022 | 39.96 | 41.80 | 39.96 | 41.07 | 25,748 | +0.12(+0.30%) |
May 18, 2022 | 42.63 | 42.63 | 40.41 | 40.94 | 41,488 | -1.50(-3.54%) |
May 17, 2022 | 42.30 | 42.59 | 41.94 | 42.44 | 29,806 | +0.90(+2.17%) |
May 16, 2022 | 40.87 | 42.00 | 40.87 | 41.54 | 81,090 | +0.99(+2.44%) |
May 13, 2022 | 39.58 | 40.85 | 39.58 | 40.55 | 27,120 | +1.85(+4.79%) |
May 12, 2022 | 38.64 | 39.08 | 37.69 | 38.70 | 92,562 | -0.21(-0.54%) |
May 11, 2022 | 39.20 | 40.91 | 38.83 | 38.91 | 35,799 | +0.46(+1.19%) |
May 10, 2022 | 39.19 | 39.89 | 37.40 | 38.45 | 72,087 | +0.08(+0.20%) |
May 09, 2022 | 42.24 | 42.24 | 38.30 | 38.38 | 76,959 | -4.75(-11.01%) |
May 06, 2022 | 42.63 | 43.31 | 41.64 | 43.13 | 32,403 | +0.94(+2.23%) |
May 05, 2022 | 43.59 | 43.71 | 41.06 | 42.19 | 62,390 | -1.17(-2.69%) |
May 04, 2022 | 42.77 | 43.38 | 41.46 | 43.36 | 58,987 | +1.55(+3.70%) |
May 03, 2022 | 40.05 | 42.02 | 40.05 | 41.81 | 89,687 | +1.91(+4.79%) |
May 02, 2022 | 39.39 | 39.94 | 38.69 | 39.90 | 77,415 | -0.02(-0.05%) |
Apr 29, 2022 | 41.14 | 41.30 | 39.69 | 39.92 | 19,078 | -1.07(-2.62%) |
Apr 28, 2022 | 40.03 | 41.47 | 38.77 | 40.99 | 46,310 | +1.24(+3.13%) |
Apr 27, 2022 | 39.19 | 40.12 | 38.84 | 39.75 | 33,765 | +0.78(+2.00%) |
Apr 26, 2022 | 39.13 | 40.15 | 38.72 | 38.97 | 59,664 | +0.09(+0.24%) |
Apr 25, 2022 | 38.64 | 39.16 | 36.96 | 38.87 | 168,061 | -1.12(-2.80%) |
Apr 22, 2022 | 41.43 | 42.01 | 39.77 | 39.99 | 74,285 | -1.68(-4.03%) |
Apr 21, 2022 | 44.23 | 44.25 | 41.48 | 41.67 | 104,698 | -2.04(-4.67%) |
Apr 20, 2022 | 43.58 | 43.95 | 43.01 | 43.72 | 52,683 | +0.54(+1.25%) |
Apr 19, 2022 | 43.32 | 43.77 | 42.74 | 43.18 | 72,313 | -0.51(-1.17%) |
Apr 18, 2022 | 43.63 | 44.12 | 43.17 | 43.69 | 70,947 | +0.61(+1.41%) |
Apr 14, 2022 | 42.93 | 43.45 | 42.67 | 43.08 | 49,201 | +0.13(+0.31%) |
Apr 13, 2022 | 42.69 | 43.05 | 42.13 | 42.95 | 140,954 | +1.00(+2.38%) |
Apr 12, 2022 | 41.52 | 42.76 | 41.52 | 41.95 | 87,274 | +1.03(+2.51%) |
Apr 11, 2022 | 41.64 | 41.64 | 40.53 | 40.92 | 79,290 | -1.13(-2.69%) |
Apr 08, 2022 | 41.56 | 42.23 | 41.19 | 42.05 | 43,030 | +1.09(+2.67%) |
Apr 07, 2022 | 41.21 | 41.21 | 39.89 | 40.96 | 24,417 | +0.65(+1.62%) |
Apr 06, 2022 | 40.92 | 41.22 | 40.03 | 40.31 | 58,527 | -0.10(-0.25%) |
Apr 05, 2022 | 42.01 | 42.47 | 40.33 | 40.41 | 68,191 | -1.21(-2.90%) |
Apr 04, 2022 | 42.21 | 42.27 | 41.08 | 41.62 | 40,513 | -0.06(-0.14%) |
Apr 01, 2022 | 40.83 | 41.78 | 40.57 | 41.67 | 44,039 | +1.10(+2.72%) |
Mar 31, 2022 | 40.84 | 41.59 | 40.54 | 40.57 | 33,596 | -0.53(-1.29%) |
Mar 30, 2022 | 41.29 | 42.01 | 40.94 | 41.10 | 77,438 | +0.17(+0.42%) |
Mar 29, 2022 | 39.91 | 40.93 | 39.28 | 40.93 | 72,705 | +0.09(+0.23%) |
Mar 28, 2022 | 41.29 | 41.29 | 40.62 | 40.84 | 96,421 | -1.46(-3.46%) |
Mar 25, 2022 | 40.56 | 42.30 | 40.56 | 42.30 | 76,742 | +1.67(+4.11%) |
Mar 24, 2022 | 40.65 | 40.85 | 40.44 | 40.63 | 42,487 | +0.17(+0.42%) |
Mar 23, 2022 | 40.12 | 40.60 | 39.96 | 40.46 | 43,972 | +1.05(+2.65%) |
Mar 22, 2022 | 39.89 | 39.91 | 38.84 | 39.41 | 41,600 | -0.41(-1.03%) |
Mar 21, 2022 | 39.26 | 39.94 | 39.17 | 39.82 | 99,080 | +1.42(+3.71%) |
Mar 18, 2022 | 38.24 | 38.40 | 38.06 | 38.40 | 30,913 | +0.11(+0.30%) |
Mar 17, 2022 | 37.37 | 38.37 | 37.33 | 38.28 | 45,187 | +1.83(+5.02%) |
Mar 16, 2022 | 36.64 | 36.64 | 35.98 | 36.46 | 28,705 | +0.04(+0.10%) |
Mar 15, 2022 | 35.07 | 36.68 | 35.02 | 36.42 | 170,946 | -0.29(-0.80%) |
Mar 14, 2022 | 37.74 | 37.74 | 36.12 | 36.71 | 113,000 | -1.69(-4.39%) |
Mar 11, 2022 | 39.00 | 39.27 | 38.39 | 38.40 | 35,435 | -0.93(-2.36%) |
Mar 10, 2022 | 38.78 | 39.48 | 39.33 | 125,096 | +1.13(+2.95%) | |
Mar 09, 2022 | 37.41 | 38.58 | 36.74 | 38.20 | 156,936 | -0.51(-1.32%) |
Mar 08, 2022 | 39.77 | 40.39 | 37.67 | 38.71 | 140,803 | -0.26(-0.66%) |
Mar 07, 2022 | 39.17 | 40.38 | 38.08 | 38.97 | 281,028 | +0.12(+0.32%) |
Mar 04, 2022 | 37.63 | 38.84 | 37.63 | 38.84 | 89,612 | +1.38(+3.69%) |
Mar 03, 2022 | 37.37 | 37.61 | 36.91 | 37.46 | 90,473 | -0.10(-0.28%) |
Mar 02, 2022 | 37.33 | 37.92 | 37.17 | 37.56 | 79,567 | +0.91(+2.48%) |