Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.64 | 41.55 | 39.97 | 41.30 | 337,767 | +0.13(+0.32%) |
May 27, 2022 | 40.51 | 41.21 | 40.47 | 41.17 | 240,003 | +0.82(+2.03%) |
May 26, 2022 | 39.48 | 40.75 | 39.47 | 40.35 | 358,404 | +1.36(+3.49%) |
May 25, 2022 | 37.98 | 39.47 | 37.98 | 38.99 | 326,145 | +1.04(+2.74%) |
May 24, 2022 | 38.28 | 38.76 | 36.70 | 37.95 | 345,517 | -0.48(-1.25%) |
May 23, 2022 | 39.56 | 39.56 | 37.85 | 38.43 | 935,567 | +0.66(+1.75%) |
May 20, 2022 | 39.00 | 39.54 | 36.90 | 37.77 | 403,695 | -0.48(-1.25%) |
May 19, 2022 | 38.45 | 39.69 | 38.11 | 38.25 | 418,958 | -0.87(-2.22%) |
May 18, 2022 | 39.48 | 40.33 | 38.57 | 39.12 | 578,923 | -1.25(-3.10%) |
May 17, 2022 | 39.67 | 40.65 | 39.53 | 40.37 | 461,680 | +1.79(+4.64%) |
May 16, 2022 | 39.32 | 39.75 | 38.45 | 38.58 | 431,283 | -0.87(-2.21%) |
May 13, 2022 | 39.22 | 40.56 | 39.14 | 39.45 | 521,312 | +1.11(+2.90%) |
May 12, 2022 | 38.06 | 38.61 | 37.02 | 38.34 | 756,491 | -0.10(-0.26%) |
May 11, 2022 | 39.80 | 41.25 | 38.33 | 38.44 | 490,803 | -1.21(-3.05%) |
May 10, 2022 | 41.29 | 41.84 | 38.10 | 39.65 | 661,786 | -1.20(-2.94%) |
May 09, 2022 | 42.35 | 42.56 | 40.51 | 40.85 | 514,975 | -2.27(-5.26%) |
May 06, 2022 | 42.98 | 43.31 | 41.58 | 43.12 | 388,032 | -0.14(-0.32%) |
May 05, 2022 | 44.52 | 44.77 | 42.51 | 43.26 | 314,755 | -2.03(-4.48%) |
May 04, 2022 | 43.65 | 45.34 | 42.54 | 45.29 | 376,486 | +1.71(+3.92%) |
May 03, 2022 | 43.18 | 44.06 | 42.27 | 43.58 | 434,964 | +0.98(+2.30%) |
May 02, 2022 | 42.00 | 42.83 | 40.79 | 42.60 | 427,488 | +0.53(+1.26%) |
Apr 29, 2022 | 43.33 | 44.16 | 41.95 | 42.07 | 573,900 | -1.47(-3.38%) |
Apr 28, 2022 | 44.80 | 45.78 | 42.22 | 43.54 | 418,455 | +2.44(+5.94%) |
Apr 27, 2022 | 41.54 | 41.98 | 40.79 | 41.10 | 330,622 | -0.22(-0.53%) |
Apr 26, 2022 | 42.49 | 42.91 | 41.05 | 41.32 | 384,749 | -1.98(-4.57%) |
Apr 25, 2022 | 42.17 | 43.45 | 41.70 | 43.30 | 273,040 | +0.46(+1.07%) |
Apr 22, 2022 | 44.91 | 45.00 | 42.61 | 42.84 | 464,488 | -2.26(-5.01%) |
Apr 21, 2022 | 47.78 | 48.14 | 44.61 | 45.10 | 331,545 | -2.22(-4.69%) |
Apr 20, 2022 | 47.30 | 47.68 | 46.65 | 47.32 | 253,510 | +0.36(+0.77%) |
Apr 19, 2022 | 45.07 | 47.29 | 45.07 | 46.96 | 343,083 | +2.37(+5.32%) |
Apr 18, 2022 | 43.82 | 44.90 | 43.44 | 44.59 | 288,156 | +0.51(+1.16%) |
Apr 14, 2022 | 45.37 | 45.63 | 43.99 | 44.08 | 251,530 | -1.10(-2.43%) |
Apr 13, 2022 | 44.16 | 45.25 | 43.52 | 45.18 | 268,953 | +0.77(+1.73%) |
Apr 12, 2022 | 45.34 | 46.40 | 44.06 | 44.41 | 329,965 | -0.97(-2.14%) |
Apr 11, 2022 | 45.30 | 46.48 | 44.96 | 45.38 | 314,306 | +0.08(+0.18%) |
Apr 08, 2022 | 46.04 | 46.22 | 44.57 | 45.30 | 343,386 | -0.17(-0.37%) |
Apr 07, 2022 | 46.99 | 47.31 | 44.91 | 45.47 | 678,998 | -1.59(-3.38%) |
Apr 06, 2022 | 48.12 | 48.68 | 46.74 | 47.06 | 437,109 | -1.54(-3.17%) |
Apr 05, 2022 | 49.70 | 50.70 | 48.52 | 48.60 | 393,075 | -1.34(-2.68%) |
Apr 04, 2022 | 50.53 | 51.02 | 49.26 | 49.94 | 587,621 | -1.22(-2.38%) |
Apr 01, 2022 | 52.85 | 53.23 | 50.53 | 51.16 | 397,299 | -0.98(-1.88%) |
Mar 31, 2022 | 53.03 | 53.34 | 51.82 | 52.14 | 809,908 | -1.03(-1.94%) |
Mar 30, 2022 | 56.17 | 57.07 | 52.37 | 53.17 | 689,788 | -3.07(-5.46%) |
Mar 29, 2022 | 53.93 | 56.41 | 53.93 | 56.24 | 498,205 | +3.96(+7.57%) |
Mar 28, 2022 | 53.96 | 53.96 | 51.55 | 52.28 | 367,818 | -2.43(-4.44%) |
Mar 25, 2022 | 53.66 | 54.72 | 53.20 | 54.71 | 256,016 | +1.49(+2.80%) |
Mar 24, 2022 | 53.26 | 53.98 | 52.36 | 53.22 | 284,278 | +0.77(+1.47%) |
Mar 23, 2022 | 56.53 | 56.64 | 52.41 | 52.45 | 458,228 | -4.94(-8.61%) |
Mar 22, 2022 | 57.46 | 57.97 | 56.33 | 57.39 | 267,002 | +0.86(+1.52%) |
Mar 21, 2022 | 56.99 | 57.89 | 55.72 | 56.53 | 320,922 | -0.39(-0.69%) |
Mar 18, 2022 | 58.54 | 58.65 | 55.95 | 56.92 | 2,445,165 | -1.50(-2.57%) |
Mar 17, 2022 | 58.22 | 58.81 | 57.22 | 58.42 | 322,950 | -0.82(-1.38%) |
Mar 16, 2022 | 57.84 | 59.97 | 57.41 | 59.24 | 310,887 | +2.56(+4.52%) |
Mar 15, 2022 | 56.58 | 57.56 | 55.28 | 56.68 | 333,547 | +0.21(+0.37%) |
Mar 14, 2022 | 56.99 | 58.98 | 55.63 | 56.47 | 437,060 | +0.70(+1.26%) |
Mar 11, 2022 | 56.30 | 57.37 | 55.67 | 55.77 | 287,831 | +0.39(+0.70%) |
Mar 10, 2022 | 54.38 | 55.76 | 53.58 | 55.38 | 295,143 | +0.51(+0.93%) |
Mar 09, 2022 | 54.15 | 55.63 | 53.43 | 54.87 | 412,326 | +3.72(+7.27%) |
Mar 08, 2022 | 50.71 | 52.66 | 49.05 | 51.15 | 551,359 | +1.58(+3.19%) |
Mar 07, 2022 | 51.80 | 52.90 | 49.40 | 49.57 | 533,847 | -3.31(-6.26%) |
Mar 04, 2022 | 58.90 | 59.21 | 52.33 | 52.88 | 768,293 | -8.31(-13.58%) |
Mar 03, 2022 | 61.04 | 61.48 | 59.74 | 61.19 | 318,121 | +0.50(+0.82%) |
Mar 02, 2022 | 57.07 | 60.88 | 57.07 | 60.69 | 319,023 | +4.17(+7.38%) |