Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.80 | 43.49 | 42.80 | 42.80 | 99,761 | +0.55(+1.30%) |
May 27, 2022 | 42.15 | 42.52 | 41.94 | 42.25 | 275,651 | -0.07(-0.17%) |
May 26, 2022 | 41.46 | 42.58 | 41.46 | 42.32 | 112,930 | +0.97(+2.33%) |
May 25, 2022 | 41.43 | 41.62 | 41.06 | 41.35 | 59,887 | -0.18(-0.42%) |
May 24, 2022 | 41.68 | 41.68 | 40.96 | 41.53 | 248,502 | -0.85(-2.01%) |
May 23, 2022 | 42.19 | 42.64 | 42.03 | 42.38 | 52,113 | -0.09(-0.21%) |
May 20, 2022 | 42.80 | 42.92 | 41.93 | 42.47 | 55,238 | -0.52(-1.20%) |
May 19, 2022 | 42.53 | 43.05 | 42.29 | 42.98 | 52,881 | +0.31(+0.74%) |
May 18, 2022 | 43.40 | 43.45 | 42.52 | 42.67 | 133,725 | -1.04(-2.38%) |
May 17, 2022 | 43.40 | 43.80 | 43.15 | 43.71 | 88,649 | +1.75(+4.16%) |
May 16, 2022 | 42.23 | 42.23 | 41.64 | 41.96 | 80,633 | -0.25(-0.58%) |
May 13, 2022 | 42.74 | 42.74 | 40.90 | 42.21 | 80,415 | +1.15(+2.80%) |
May 12, 2022 | 41.12 | 41.48 | 40.63 | 41.06 | 105,971 | +0.11(+0.27%) |
May 11, 2022 | 41.49 | 41.65 | 40.85 | 40.95 | 103,688 | -0.43(-1.04%) |
May 10, 2022 | 41.48 | 41.57 | 40.76 | 41.38 | 138,924 | +0.72(+1.77%) |
May 09, 2022 | 40.80 | 41.08 | 40.43 | 40.66 | 106,516 | -0.83(-2.01%) |
May 06, 2022 | 41.61 | 41.91 | 41.14 | 41.49 | 142,189 | -1.09(-2.55%) |
May 05, 2022 | 43.03 | 43.21 | 42.12 | 42.58 | 81,249 | -1.16(-2.66%) |
May 04, 2022 | 43.01 | 43.82 | 42.76 | 43.74 | 58,379 | +0.09(+0.19%) |
May 03, 2022 | 43.45 | 43.86 | 43.40 | 43.66 | 151,790 | +1.43(+3.39%) |
May 02, 2022 | 42.28 | 42.77 | 41.25 | 42.23 | 105,404 | -0.37(-0.87%) |
Apr 29, 2022 | 43.50 | 43.62 | 42.44 | 42.60 | 51,524 | +1.11(+2.68%) |
Apr 28, 2022 | 41.42 | 41.66 | 40.93 | 41.49 | 137,188 | +0.21(+0.50%) |
Apr 27, 2022 | 41.17 | 41.48 | 40.88 | 41.28 | 124,013 | +0.99(+2.46%) |
Apr 26, 2022 | 40.85 | 40.85 | 40.29 | 40.29 | 113,144 | -1.37(-3.29%) |
Apr 25, 2022 | 41.00 | 41.81 | 40.69 | 41.66 | 67,037 | -0.89(-2.09%) |
Apr 22, 2022 | 42.40 | 43.09 | 42.11 | 42.55 | 54,942 | +2.27(+5.64%) |
Apr 21, 2022 | 39.86 | 41.12 | 39.86 | 40.28 | 104,617 | -0.72(-1.76%) |
Apr 20, 2022 | 41.60 | 42.00 | 41.00 | 41.00 | 224,989 | -1.40(-3.30%) |
Apr 19, 2022 | 41.38 | 42.45 | 41.38 | 42.40 | 133,740 | -0.94(-2.16%) |
Apr 18, 2022 | 43.20 | 43.96 | 42.63 | 43.34 | 63,634 | +0.18(+0.41%) |
Apr 14, 2022 | 43.16 | 43.50 | 43.16 | 43.16 | 37,655 | -0.51(-1.17%) |
Apr 13, 2022 | 43.24 | 43.75 | 43.18 | 43.67 | 102,372 | +0.14(+0.33%) |
Apr 12, 2022 | 42.97 | 44.33 | 42.97 | 43.53 | 111,475 | -0.47(-1.07%) |
Apr 11, 2022 | 44.28 | 44.41 | 44.00 | 44.00 | 79,480 | -1.26(-2.78%) |
Apr 08, 2022 | 44.86 | 45.78 | 44.86 | 45.26 | 67,647 | +0.26(+0.58%) |
Apr 07, 2022 | 44.82 | 45.37 | 44.71 | 45.00 | 55,891 | -0.16(-0.35%) |
Apr 06, 2022 | 45.57 | 45.86 | 45.13 | 45.16 | 56,272 | -1.73(-3.69%) |
Apr 05, 2022 | 47.26 | 47.40 | 46.55 | 46.89 | 63,209 | -0.64(-1.35%) |
Apr 04, 2022 | 47.35 | 47.91 | 47.24 | 47.53 | 51,870 | +0.59(+1.25%) |
Apr 01, 2022 | 47.10 | 47.39 | 46.76 | 46.95 | 31,831 | +0.55(+1.17%) |
Mar 31, 2022 | 46.86 | 47.50 | 46.40 | 46.40 | 41,513 | -1.32(-2.77%) |
Mar 30, 2022 | 48.01 | 48.59 | 47.72 | 47.72 | 34,703 | -0.06(-0.13%) |
Mar 29, 2022 | 48.26 | 48.40 | 47.70 | 47.78 | 77,861 | +0.07(+0.15%) |
Mar 28, 2022 | 47.88 | 48.15 | 47.55 | 47.71 | 71,703 | -0.51(-1.06%) |
Mar 25, 2022 | 48.75 | 48.75 | 47.15 | 48.22 | 34,044 | -0.53(-1.09%) |
Mar 24, 2022 | 49.03 | 49.03 | 48.36 | 48.75 | 50,285 | +0.40(+0.82%) |
Mar 23, 2022 | 48.65 | 49.04 | 48.00 | 48.35 | 42,449 | -0.30(-0.61%) |
Mar 22, 2022 | 48.25 | 49.04 | 48.25 | 48.65 | 64,120 | +0.41(+0.85%) |
Mar 21, 2022 | 47.94 | 48.48 | 47.79 | 48.24 | 81,845 | -1.11(-2.25%) |
Mar 18, 2022 | 47.80 | 49.84 | 47.80 | 49.35 | 103,522 | +1.32(+2.75%) |
Mar 17, 2022 | 48.00 | 49.00 | 47.75 | 48.03 | 83,606 | -0.57(-1.17%) |
Mar 16, 2022 | 46.30 | 48.75 | 45.50 | 48.60 | 116,910 | +6.58(+15.66%) |
Mar 15, 2022 | 41.26 | 42.45 | 40.24 | 42.02 | 181,288 | +0.59(+1.42%) |
Mar 14, 2022 | 42.71 | 42.91 | 41.29 | 41.43 | 74,813 | -2.38(-5.43%) |
Mar 11, 2022 | 43.75 | 44.46 | 43.00 | 43.81 | 70,467 | +1.39(+3.28%) |
Mar 10, 2022 | 41.61 | 42.96 | 41.61 | 42.42 | 124,541 | -0.38(-0.90%) |
Mar 09, 2022 | 42.05 | 42.88 | 42.05 | 42.80 | 90,863 | -0.31(-0.73%) |
Mar 08, 2022 | 43.08 | 43.71 | 42.91 | 43.12 | 195,177 | -0.10(-0.23%) |
Mar 07, 2022 | 43.80 | 43.84 | 43.17 | 43.22 | 105,827 | -1.79(-3.98%) |
Mar 04, 2022 | 44.00 | 45.40 | 44.00 | 45.01 | 71,183 | -0.91(-1.98%) |
Mar 03, 2022 | 47.88 | 47.88 | 45.89 | 45.92 | 90,193 | -0.69(-1.48%) |
Mar 02, 2022 | 46.24 | 46.72 | 46.20 | 46.61 | 91,150 | -0.59(-1.25%) |