Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.66 | 41.64 | 39.90 | 40.06 | 194,950 | -1.07(-2.60%) |
May 27, 2022 | 40.30 | 41.14 | 40.14 | 41.13 | 99,351 | +0.85(+2.10%) |
May 26, 2022 | 39.60 | 40.70 | 38.58 | 40.29 | 172,547 | +1.13(+2.88%) |
May 25, 2022 | 38.63 | 39.38 | 38.63 | 39.16 | 305,370 | +0.49(+1.27%) |
May 24, 2022 | 38.96 | 39.31 | 37.71 | 38.67 | 167,994 | -0.39(-0.99%) |
May 23, 2022 | 39.56 | 39.86 | 38.87 | 39.05 | 189,273 | -0.13(-0.32%) |
May 20, 2022 | 39.58 | 40.00 | 38.03 | 39.18 | 196,176 | -0.17(-0.44%) |
May 19, 2022 | 39.55 | 39.99 | 38.56 | 39.35 | 183,685 | -0.74(-1.85%) |
May 18, 2022 | 40.52 | 41.84 | 39.81 | 40.09 | 237,999 | -0.39(-0.95%) |
May 17, 2022 | 39.80 | 40.77 | 39.13 | 40.48 | 93,035 | +1.37(+3.50%) |
May 16, 2022 | 38.99 | 39.45 | 38.28 | 39.11 | 118,430 | -0.20(-0.51%) |
May 13, 2022 | 39.17 | 39.68 | 38.83 | 39.31 | 140,785 | +0.34(+0.86%) |
May 12, 2022 | 37.98 | 38.99 | 37.92 | 38.98 | 139,863 | +0.67(+1.76%) |
May 11, 2022 | 39.12 | 39.82 | 38.18 | 38.30 | 158,374 | -0.73(-1.88%) |
May 10, 2022 | 40.34 | 40.34 | 38.30 | 39.03 | 209,523 | -0.78(-1.96%) |
May 09, 2022 | 40.63 | 40.75 | 39.65 | 39.81 | 191,208 | -0.97(-2.39%) |
May 06, 2022 | 41.51 | 41.54 | 40.30 | 40.79 | 170,843 | -0.96(-2.30%) |
May 05, 2022 | 44.06 | 44.06 | 41.05 | 41.75 | 158,830 | -2.94(-6.58%) |
May 04, 2022 | 43.47 | 44.89 | 42.82 | 44.69 | 136,110 | +1.26(+2.89%) |
May 03, 2022 | 42.67 | 43.96 | 42.30 | 43.43 | 124,659 | +0.68(+1.59%) |
May 02, 2022 | 43.01 | 43.01 | 41.54 | 42.75 | 219,111 | +0.59(+1.41%) |
Apr 29, 2022 | 43.25 | 43.94 | 42.02 | 42.16 | 185,541 | -1.38(-3.17%) |
Apr 28, 2022 | 43.22 | 43.84 | 42.27 | 43.54 | 113,438 | +0.62(+1.45%) |
Apr 27, 2022 | 43.64 | 44.02 | 42.72 | 42.91 | 154,340 | -0.17(-0.40%) |
Apr 26, 2022 | 44.11 | 44.55 | 42.99 | 43.09 | 106,448 | -1.28(-2.89%) |
Apr 25, 2022 | 43.89 | 44.54 | 43.21 | 44.37 | 157,738 | +0.20(+0.46%) |
Apr 22, 2022 | 45.59 | 45.90 | 44.01 | 44.17 | 106,898 | -1.72(-3.74%) |
Apr 21, 2022 | 47.44 | 47.69 | 45.68 | 45.88 | 142,868 | -1.15(-2.44%) |
Apr 20, 2022 | 45.56 | 47.31 | 45.56 | 47.03 | 233,954 | +1.73(+3.83%) |
Apr 19, 2022 | 44.26 | 45.94 | 43.98 | 45.30 | 206,595 | +1.07(+2.43%) |
Apr 18, 2022 | 43.81 | 44.81 | 43.35 | 44.23 | 196,763 | +0.13(+0.30%) |
Apr 14, 2022 | 43.79 | 44.84 | 43.47 | 44.09 | 229,506 | +0.49(+1.12%) |
Apr 13, 2022 | 42.81 | 44.05 | 42.81 | 43.60 | 268,384 | +1.04(+2.45%) |
Apr 12, 2022 | 42.44 | 43.53 | 42.44 | 42.56 | 248,913 | +0.62(+1.49%) |
Apr 11, 2022 | 41.98 | 43.13 | 41.61 | 41.94 | 278,110 | +0.15(+0.37%) |
Apr 08, 2022 | 41.68 | 43.37 | 41.45 | 41.78 | 351,871 | -1.44(-3.33%) |
Apr 07, 2022 | 44.75 | 47.81 | 42.70 | 43.22 | 474,428 | -1.27(-2.86%) |
Apr 06, 2022 | 44.58 | 44.98 | 44.29 | 44.50 | 266,626 | -0.47(-1.04%) |
Apr 05, 2022 | 46.39 | 46.88 | 44.74 | 44.96 | 198,340 | -1.53(-3.30%) |
Apr 04, 2022 | 46.93 | 47.01 | 46.22 | 46.50 | 246,308 | -0.07(-0.14%) |
Apr 01, 2022 | 45.85 | 46.70 | 45.64 | 46.56 | 233,946 | +1.09(+2.40%) |
Mar 31, 2022 | 46.74 | 47.42 | 45.31 | 45.47 | 296,748 | -1.26(-2.71%) |
Mar 30, 2022 | 47.73 | 48.04 | 46.59 | 46.74 | 206,468 | -1.08(-2.26%) |
Mar 29, 2022 | 46.53 | 48.04 | 46.39 | 47.82 | 234,115 | +1.70(+3.68%) |
Mar 28, 2022 | 46.52 | 46.80 | 45.81 | 46.12 | 164,390 | -0.56(-1.19%) |
Mar 25, 2022 | 46.48 | 46.85 | 46.04 | 46.68 | 199,292 | +0.53(+1.14%) |
Mar 24, 2022 | 46.89 | 47.07 | 46.12 | 46.15 | 188,635 | -0.60(-1.29%) |
Mar 23, 2022 | 46.41 | 47.53 | 46.37 | 46.76 | 152,141 | +0.09(+0.18%) |
Mar 22, 2022 | 47.53 | 47.95 | 46.34 | 46.67 | 211,341 | -0.74(-1.56%) |
Mar 21, 2022 | 47.25 | 47.75 | 46.94 | 47.41 | 238,807 | +0.06(+0.12%) |
Mar 18, 2022 | 47.06 | 48.13 | 46.47 | 47.35 | 703,263 | +0.06(+0.12%) |
Mar 17, 2022 | 46.10 | 47.60 | 46.10 | 47.29 | 160,731 | +0.85(+1.84%) |
Mar 16, 2022 | 45.26 | 47.04 | 44.90 | 46.44 | 246,389 | +1.60(+3.57%) |
Mar 15, 2022 | 44.79 | 45.57 | 44.57 | 44.84 | 160,380 | +0.29(+0.65%) |
Mar 14, 2022 | 45.54 | 45.68 | 43.87 | 44.55 | 161,793 | -0.51(-1.13%) |
Mar 11, 2022 | 44.49 | 45.73 | 43.98 | 45.06 | 182,600 | +0.99(+2.24%) |
Mar 10, 2022 | 43.27 | 44.08 | 43.03 | 44.07 | 160,034 | +0.12(+0.28%) |
Mar 09, 2022 | 43.48 | 44.55 | 42.83 | 43.95 | 170,805 | +1.08(+2.53%) |
Mar 08, 2022 | 42.72 | 43.69 | 42.14 | 42.87 | 227,903 | +0.30(+0.70%) |
Mar 07, 2022 | 43.33 | 43.50 | 42.32 | 42.57 | 228,135 | -0.67(-1.55%) |
Mar 04, 2022 | 42.67 | 43.28 | 41.98 | 43.24 | 164,217 | -0.04(-0.09%) |
Mar 03, 2022 | 43.78 | 43.78 | 42.96 | 43.28 | 188,108 | -0.12(-0.29%) |
Mar 02, 2022 | 42.16 | 43.79 | 42.11 | 43.40 | 162,443 | +1.55(+3.71%) |