Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.44 | 46.17 | 44.79 | 45.74 | 789,220 | +0.16(+0.35%) |
May 27, 2022 | 44.87 | 45.60 | 44.87 | 45.58 | 684,008 | +0.66(+1.47%) |
May 26, 2022 | 43.85 | 45.13 | 43.82 | 44.92 | 541,578 | +1.32(+3.03%) |
May 25, 2022 | 43.32 | 43.78 | 42.70 | 43.60 | 1,167,255 | +0.75(+1.74%) |
May 24, 2022 | 43.29 | 43.64 | 41.98 | 42.86 | 975,033 | -0.79(-1.82%) |
May 23, 2022 | 43.93 | 44.91 | 43.35 | 43.65 | 754,633 | -0.07(-0.15%) |
May 20, 2022 | 44.35 | 44.48 | 42.86 | 43.72 | 1,408,733 | -0.25(-0.56%) |
May 19, 2022 | 43.95 | 44.64 | 43.77 | 43.96 | 648,822 | -0.47(-1.06%) |
May 18, 2022 | 45.51 | 45.64 | 44.26 | 44.43 | 750,255 | -1.30(-2.85%) |
May 17, 2022 | 45.12 | 46.03 | 45.04 | 45.74 | 1,248,536 | +1.22(+2.74%) |
May 16, 2022 | 44.23 | 45.00 | 43.72 | 44.52 | 473,797 | +0.24(+0.53%) |
May 13, 2022 | 43.38 | 44.58 | 42.62 | 44.28 | 635,547 | +1.40(+3.26%) |
May 12, 2022 | 43.13 | 43.45 | 42.19 | 42.88 | 761,555 | -0.29(-0.68%) |
May 11, 2022 | 44.02 | 44.84 | 43.01 | 43.18 | 825,480 | -0.76(-1.72%) |
May 10, 2022 | 44.55 | 44.77 | 43.44 | 43.93 | 1,066,914 | -0.28(-0.64%) |
May 09, 2022 | 43.81 | 45.53 | 43.71 | 44.22 | 1,359,333 | -0.18(-0.40%) |
May 06, 2022 | 44.50 | 45.07 | 43.68 | 44.39 | 1,331,159 | -0.08(-0.17%) |
May 05, 2022 | 43.96 | 44.66 | 43.61 | 44.47 | 1,427,173 | +0.29(+0.66%) |
May 04, 2022 | 42.75 | 44.23 | 42.39 | 44.18 | 1,217,756 | +1.62(+3.82%) |
May 03, 2022 | 41.90 | 43.12 | 41.58 | 42.55 | 1,569,217 | +0.93(+2.22%) |
May 02, 2022 | 41.21 | 41.68 | 40.54 | 41.63 | 1,199,466 | +0.41(+0.98%) |
Apr 29, 2022 | 40.95 | 42.97 | 40.95 | 41.22 | 1,401,746 | -0.15(-0.37%) |
Apr 28, 2022 | 39.05 | 41.74 | 38.06 | 41.37 | 2,169,084 | +4.44(+12.01%) |
Apr 27, 2022 | 36.81 | 37.49 | 36.29 | 36.94 | 770,766 | +0.14(+0.38%) |
Apr 26, 2022 | 37.12 | 37.58 | 36.74 | 36.79 | 757,330 | -0.65(-1.74%) |
Apr 25, 2022 | 36.67 | 37.53 | 35.84 | 37.45 | 672,315 | +0.49(+1.33%) |
Apr 22, 2022 | 37.47 | 37.50 | 36.81 | 36.95 | 407,553 | -0.62(-1.66%) |
Apr 21, 2022 | 37.69 | 38.27 | 37.51 | 37.58 | 540,705 | +0.26(+0.71%) |
Apr 20, 2022 | 36.61 | 37.41 | 36.59 | 37.31 | 490,195 | +1.09(+3.00%) |
Apr 19, 2022 | 35.68 | 36.24 | 35.64 | 36.23 | 415,167 | +0.61(+1.72%) |
Apr 18, 2022 | 35.16 | 35.76 | 35.02 | 35.61 | 411,195 | +0.56(+1.59%) |
Apr 14, 2022 | 35.32 | 35.69 | 35.04 | 35.06 | 412,580 | -0.25(-0.70%) |
Apr 13, 2022 | 34.61 | 35.45 | 34.61 | 35.30 | 458,259 | +0.64(+1.85%) |
Apr 12, 2022 | 35.40 | 35.76 | 34.61 | 34.66 | 536,838 | -0.39(-1.10%) |
Apr 11, 2022 | 34.88 | 35.77 | 34.79 | 35.05 | 469,422 | +0.00(+0.00%) |
Apr 08, 2022 | 35.35 | 35.49 | 34.80 | 35.05 | 656,823 | -0.55(-1.54%) |
Apr 07, 2022 | 36.10 | 36.27 | 35.02 | 35.60 | 833,237 | -0.38(-1.05%) |
Apr 06, 2022 | 36.92 | 36.96 | 35.89 | 35.97 | 1,044,639 | -1.15(-3.10%) |
Apr 05, 2022 | 37.70 | 37.93 | 37.04 | 37.12 | 841,744 | -0.92(-2.41%) |
Apr 04, 2022 | 37.65 | 38.07 | 37.20 | 38.04 | 704,022 | +0.39(+1.03%) |
Apr 01, 2022 | 38.53 | 38.64 | 37.19 | 37.65 | 607,563 | -0.67(-1.75%) |
Mar 31, 2022 | 39.39 | 39.39 | 38.31 | 38.32 | 535,716 | -1.07(-2.71%) |
Mar 30, 2022 | 39.88 | 40.02 | 39.18 | 39.39 | 547,443 | -0.71(-1.77%) |
Mar 29, 2022 | 39.89 | 40.50 | 39.77 | 40.10 | 437,275 | +0.30(+0.76%) |
Mar 28, 2022 | 40.69 | 40.69 | 39.38 | 39.80 | 513,520 | -0.75(-1.84%) |
Mar 25, 2022 | 40.24 | 40.80 | 40.09 | 40.54 | 380,905 | +0.30(+0.75%) |
Mar 24, 2022 | 39.91 | 40.33 | 39.48 | 40.24 | 401,672 | +0.67(+1.69%) |
Mar 23, 2022 | 40.45 | 40.46 | 39.50 | 39.57 | 589,325 | -1.09(-2.67%) |
Mar 22, 2022 | 40.87 | 41.20 | 40.44 | 40.66 | 595,370 | +0.02(+0.05%) |
Mar 21, 2022 | 41.03 | 41.44 | 40.48 | 40.64 | 609,898 | -0.26(-0.62%) |
Mar 18, 2022 | 40.50 | 41.09 | 40.13 | 40.89 | 930,623 | -0.06(-0.14%) |
Mar 17, 2022 | 40.37 | 41.12 | 40.14 | 40.95 | 881,616 | +0.23(+0.56%) |
Mar 16, 2022 | 40.48 | 41.26 | 39.82 | 40.72 | 818,961 | +0.58(+1.43%) |
Mar 15, 2022 | 39.50 | 40.22 | 39.24 | 40.15 | 758,972 | +0.75(+1.89%) |
Mar 14, 2022 | 38.81 | 39.57 | 38.78 | 39.40 | 869,267 | +0.89(+2.30%) |
Mar 11, 2022 | 38.12 | 38.81 | 37.82 | 38.51 | 656,428 | +0.72(+1.90%) |
Mar 10, 2022 | 36.96 | 37.80 | 36.76 | 37.80 | 452,821 | +0.19(+0.50%) |
Mar 09, 2022 | 37.15 | 37.76 | 37.12 | 37.61 | 425,041 | +1.22(+3.35%) |
Mar 08, 2022 | 36.77 | 37.38 | 36.21 | 36.39 | 823,772 | -0.16(-0.44%) |
Mar 07, 2022 | 38.58 | 38.63 | 36.44 | 36.55 | 699,001 | -2.26(-5.81%) |
Mar 04, 2022 | 39.17 | 39.17 | 38.37 | 38.81 | 617,250 | -0.77(-1.96%) |
Mar 03, 2022 | 40.40 | 40.51 | 39.25 | 39.58 | 619,623 | -0.71(-1.76%) |
Mar 02, 2022 | 38.47 | 40.49 | 38.40 | 40.29 | 693,286 | +1.90(+4.94%) |