Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.10 | 38.61 | 37.47 | 38.43 | 1,395,254 | +0.07(+0.18%) |
May 27, 2022 | 37.81 | 38.63 | 37.75 | 38.36 | 658,853 | +1.02(+2.73%) |
May 26, 2022 | 35.54 | 37.60 | 35.23 | 37.34 | 785,979 | +1.28(+3.55%) |
May 25, 2022 | 34.92 | 36.32 | 34.84 | 36.06 | 701,297 | +1.14(+3.26%) |
May 24, 2022 | 35.12 | 35.12 | 34.19 | 34.92 | 901,355 | -0.72(-2.02%) |
May 23, 2022 | 35.84 | 36.30 | 35.46 | 35.64 | 703,731 | -0.02(-0.06%) |
May 20, 2022 | 36.14 | 36.94 | 34.94 | 35.66 | 690,218 | -0.29(-0.81%) |
May 19, 2022 | 36.25 | 36.52 | 35.74 | 35.95 | 802,913 | -0.41(-1.13%) |
May 18, 2022 | 36.65 | 36.89 | 36.05 | 36.36 | 744,674 | -0.74(-1.99%) |
May 17, 2022 | 36.66 | 37.21 | 36.35 | 37.10 | 627,915 | +1.00(+2.77%) |
May 16, 2022 | 36.28 | 37.15 | 36.02 | 36.10 | 830,141 | -0.48(-1.31%) |
May 13, 2022 | 35.19 | 37.19 | 35.19 | 36.58 | 1,271,402 | +1.91(+5.51%) |
May 12, 2022 | 33.51 | 35.15 | 33.40 | 34.67 | 1,308,088 | +0.91(+2.70%) |
May 11, 2022 | 34.23 | 34.78 | 33.59 | 33.76 | 1,447,369 | -0.65(-1.89%) |
May 10, 2022 | 35.06 | 35.20 | 33.38 | 34.41 | 1,662,208 | -0.09(-0.26%) |
May 09, 2022 | 35.03 | 36.15 | 33.93 | 34.50 | 1,794,459 | -1.34(-3.74%) |
May 06, 2022 | 36.60 | 37.79 | 34.93 | 35.84 | 3,886,445 | -4.05(-10.15%) |
May 05, 2022 | 40.99 | 40.99 | 39.41 | 39.89 | 2,823,622 | -1.66(-4.00%) |
May 04, 2022 | 41.62 | 41.84 | 40.44 | 41.55 | 1,391,874 | +0.17(+0.41%) |
May 03, 2022 | 41.28 | 41.66 | 40.68 | 41.38 | 1,139,028 | +0.10(+0.24%) |
May 02, 2022 | 41.27 | 41.60 | 40.38 | 41.28 | 999,585 | -0.07(-0.17%) |
Apr 29, 2022 | 41.92 | 42.71 | 41.30 | 41.35 | 851,833 | -0.90(-2.13%) |
Apr 28, 2022 | 42.28 | 42.75 | 41.23 | 42.25 | 821,449 | +0.24(+0.57%) |
Apr 27, 2022 | 42.57 | 43.06 | 42.00 | 42.01 | 1,244,030 | -0.71(-1.66%) |
Apr 26, 2022 | 43.35 | 43.67 | 42.41 | 42.72 | 1,582,284 | -0.93(-2.13%) |
Apr 25, 2022 | 43.28 | 44.06 | 43.05 | 43.65 | 1,661,381 | -0.09(-0.21%) |
Apr 22, 2022 | 45.08 | 45.31 | 43.66 | 43.74 | 1,119,611 | -1.40(-3.10%) |
Apr 21, 2022 | 46.07 | 46.27 | 44.88 | 45.14 | 721,812 | -0.64(-1.40%) |
Apr 20, 2022 | 45.82 | 46.48 | 45.14 | 45.78 | 467,611 | +0.35(+0.77%) |
Apr 19, 2022 | 44.90 | 45.81 | 44.90 | 45.43 | 729,508 | +0.13(+0.29%) |
Apr 18, 2022 | 45.72 | 46.10 | 45.06 | 45.30 | 763,795 | -0.38(-0.83%) |
Apr 14, 2022 | 47.24 | 47.30 | 45.56 | 45.68 | 1,680,265 | -1.64(-3.47%) |
Apr 13, 2022 | 46.44 | 47.55 | 46.14 | 47.32 | 796,249 | +0.92(+1.98%) |
Apr 12, 2022 | 47.01 | 47.52 | 45.97 | 46.40 | 1,635,533 | -0.33(-0.71%) |
Apr 11, 2022 | 46.73 | 47.33 | 46.50 | 46.73 | 1,019,970 | -0.25(-0.53%) |
Apr 08, 2022 | 47.56 | 47.85 | 46.86 | 46.98 | 779,997 | -0.52(-1.09%) |
Apr 07, 2022 | 47.09 | 48.01 | 47.09 | 47.50 | 696,809 | +0.11(+0.23%) |
Apr 06, 2022 | 47.15 | 47.65 | 46.73 | 47.39 | 876,765 | -0.41(-0.86%) |
Apr 05, 2022 | 48.52 | 48.86 | 47.55 | 47.80 | 780,117 | -0.88(-1.81%) |
Apr 04, 2022 | 49.06 | 49.49 | 48.09 | 48.68 | 680,854 | -0.50(-1.02%) |
Apr 01, 2022 | 49.30 | 50.00 | 48.57 | 49.18 | 747,452 | -0.11(-0.22%) |
Mar 31, 2022 | 49.92 | 50.35 | 49.19 | 49.29 | 795,459 | -0.53(-1.06%) |
Mar 30, 2022 | 50.31 | 50.49 | 49.24 | 49.82 | 908,431 | -0.84(-1.66%) |
Mar 29, 2022 | 50.31 | 50.93 | 49.77 | 50.66 | 1,001,794 | +0.67(+1.34%) |
Mar 28, 2022 | 50.20 | 50.68 | 49.59 | 49.99 | 892,938 | -0.37(-0.73%) |
Mar 25, 2022 | 50.50 | 50.58 | 50.03 | 50.36 | 639,859 | -0.10(-0.20%) |
Mar 24, 2022 | 49.70 | 50.99 | 49.31 | 50.46 | 1,182,095 | +0.76(+1.53%) |
Mar 23, 2022 | 49.02 | 50.41 | 48.67 | 49.70 | 947,276 | +0.29(+0.59%) |
Mar 22, 2022 | 49.19 | 49.91 | 49.06 | 49.41 | 1,106,124 | +0.37(+0.75%) |
Mar 21, 2022 | 48.05 | 49.06 | 47.93 | 49.04 | 686,329 | +0.69(+1.43%) |
Mar 18, 2022 | 47.65 | 48.41 | 47.45 | 48.35 | 2,010,571 | +0.79(+1.66%) |
Mar 17, 2022 | 46.87 | 47.72 | 46.59 | 47.56 | 757,075 | +0.62(+1.32%) |
Mar 16, 2022 | 45.04 | 46.95 | 44.82 | 46.94 | 1,061,999 | +2.43(+5.46%) |
Mar 15, 2022 | 43.51 | 44.57 | 43.19 | 44.51 | 699,636 | +1.20(+2.77%) |
Mar 14, 2022 | 43.82 | 44.28 | 42.83 | 43.31 | 1,002,421 | -0.94(-2.12%) |
Mar 11, 2022 | 45.47 | 45.78 | 44.10 | 44.25 | 893,892 | -0.98(-2.17%) |
Mar 10, 2022 | 44.76 | 44.33 | 45.23 | 569,348 | -0.24(-0.53%) | |
Mar 09, 2022 | 44.72 | 45.73 | 44.72 | 45.47 | 807,339 | +1.31(+2.97%) |
Mar 08, 2022 | 44.43 | 45.78 | 43.96 | 44.16 | 1,057,152 | -0.81(-1.80%) |
Mar 07, 2022 | 46.40 | 46.90 | 44.54 | 44.97 | 892,087 | -1.33(-2.87%) |
Mar 04, 2022 | 47.16 | 47.73 | 45.60 | 46.30 | 966,514 | -1.14(-2.40%) |
Mar 03, 2022 | 49.29 | 49.29 | 46.52 | 47.44 | 1,160,011 | -1.60(-3.26%) |
Mar 02, 2022 | 48.94 | 49.26 | 47.92 | 49.04 | 1,198,329 | -0.41(-0.83%) |