Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.39 | 43.60 | 42.94 | 43.19 | 1,268,006 | -0.56(-1.29%) |
May 27, 2022 | 42.75 | 43.75 | 42.59 | 43.75 | 1,081,154 | +1.18(+2.77%) |
May 26, 2022 | 41.80 | 42.71 | 41.46 | 42.57 | 1,173,658 | +1.22(+2.94%) |
May 25, 2022 | 40.94 | 41.70 | 40.53 | 41.36 | 1,477,533 | +0.37(+0.90%) |
May 24, 2022 | 40.79 | 41.31 | 39.50 | 40.99 | 792,994 | -0.16(-0.38%) |
May 23, 2022 | 41.37 | 41.48 | 40.94 | 41.14 | 800,229 | +0.31(+0.76%) |
May 20, 2022 | 40.70 | 40.86 | 39.93 | 40.83 | 804,839 | +0.53(+1.30%) |
May 19, 2022 | 39.59 | 40.84 | 39.52 | 40.30 | 1,213,337 | +0.38(+0.95%) |
May 18, 2022 | 41.71 | 42.01 | 39.89 | 39.93 | 1,532,588 | -2.18(-5.18%) |
May 17, 2022 | 42.29 | 42.39 | 41.69 | 42.11 | 1,685,033 | +0.37(+0.89%) |
May 16, 2022 | 41.40 | 42.10 | 41.18 | 41.74 | 1,395,829 | -0.18(-0.42%) |
May 13, 2022 | 41.42 | 42.27 | 41.42 | 41.91 | 2,761,571 | +0.69(+1.68%) |
May 12, 2022 | 40.01 | 41.30 | 39.78 | 41.22 | 2,437,476 | +0.99(+2.47%) |
May 11, 2022 | 39.58 | 41.19 | 39.48 | 40.23 | 2,689,903 | +0.67(+1.70%) |
May 10, 2022 | 39.43 | 40.00 | 38.93 | 39.56 | 2,373,797 | +0.54(+1.37%) |
May 09, 2022 | 39.01 | 39.53 | 38.48 | 39.02 | 1,701,324 | -0.44(-1.11%) |
May 06, 2022 | 37.96 | 39.87 | 37.95 | 39.46 | 2,535,071 | +2.05(+5.49%) |
May 05, 2022 | 39.32 | 39.49 | 36.67 | 37.40 | 1,844,650 | -2.21(-5.58%) |
May 04, 2022 | 38.94 | 39.81 | 38.44 | 39.61 | 1,574,393 | +0.88(+2.26%) |
May 03, 2022 | 38.82 | 39.20 | 38.39 | 38.74 | 1,305,134 | +0.25(+0.66%) |
May 02, 2022 | 39.11 | 39.20 | 37.86 | 38.48 | 994,191 | -0.71(-1.81%) |
Apr 29, 2022 | 39.72 | 40.16 | 39.14 | 39.20 | 980,963 | -1.01(-2.52%) |
Apr 28, 2022 | 40.23 | 40.62 | 39.51 | 40.21 | 929,710 | +0.54(+1.35%) |
Apr 27, 2022 | 39.49 | 40.17 | 39.31 | 39.67 | 1,142,745 | +0.34(+0.87%) |
Apr 26, 2022 | 40.55 | 40.75 | 39.30 | 39.33 | 1,440,559 | -1.22(-3.00%) |
Apr 25, 2022 | 40.00 | 40.55 | 39.32 | 40.55 | 1,184,496 | +0.54(+1.34%) |
Apr 22, 2022 | 40.94 | 40.94 | 39.97 | 40.01 | 888,847 | -0.98(-2.40%) |
Apr 21, 2022 | 41.89 | 42.08 | 40.92 | 41.00 | 628,855 | -0.53(-1.27%) |
Apr 20, 2022 | 41.85 | 42.12 | 41.36 | 41.52 | 1,008,047 | -0.04(-0.09%) |
Apr 19, 2022 | 40.69 | 41.60 | 40.58 | 41.56 | 1,223,310 | +0.92(+2.28%) |
Apr 18, 2022 | 40.75 | 41.07 | 40.48 | 40.64 | 736,276 | -0.36(-0.88%) |
Apr 14, 2022 | 41.79 | 42.12 | 40.98 | 41.00 | 548,531 | -0.86(-2.05%) |
Apr 13, 2022 | 41.36 | 41.86 | 41.02 | 41.85 | 568,037 | +0.37(+0.89%) |
Apr 12, 2022 | 42.58 | 42.77 | 41.48 | 41.48 | 737,325 | -0.61(-1.46%) |
Apr 11, 2022 | 42.25 | 42.85 | 42.08 | 42.10 | 944,036 | -0.40(-0.94%) |
Apr 08, 2022 | 42.10 | 42.90 | 42.07 | 42.49 | 703,541 | +0.54(+1.28%) |
Apr 07, 2022 | 41.95 | 42.21 | 41.58 | 41.96 | 975,134 | -0.22(-0.53%) |
Apr 06, 2022 | 42.29 | 42.79 | 42.12 | 42.18 | 721,496 | -0.53(-1.23%) |
Apr 05, 2022 | 42.07 | 43.11 | 41.98 | 42.71 | 1,775,431 | +0.42(+0.99%) |
Apr 04, 2022 | 42.45 | 42.82 | 42.14 | 42.29 | 1,018,165 | -0.05(-0.11%) |
Apr 01, 2022 | 42.59 | 42.89 | 42.01 | 42.34 | 897,487 | -0.01(-0.02%) |
Mar 31, 2022 | 42.71 | 43.27 | 42.35 | 42.35 | 877,054 | -0.42(-0.98%) |
Mar 30, 2022 | 43.29 | 43.29 | 42.66 | 42.77 | 703,462 | -0.81(-1.85%) |
Mar 29, 2022 | 42.85 | 43.73 | 42.56 | 43.58 | 1,172,613 | +1.34(+3.18%) |
Mar 28, 2022 | 42.15 | 42.41 | 41.79 | 42.23 | 1,135,047 | -0.23(-0.55%) |
Mar 25, 2022 | 42.49 | 42.78 | 42.15 | 42.47 | 681,977 | +0.18(+0.44%) |
Mar 24, 2022 | 42.26 | 42.54 | 42.00 | 42.28 | 697,997 | +0.23(+0.56%) |
Mar 23, 2022 | 42.83 | 43.15 | 42.04 | 42.05 | 611,186 | -1.17(-2.70%) |
Mar 22, 2022 | 43.21 | 43.48 | 42.96 | 43.21 | 786,030 | +0.23(+0.54%) |
Mar 21, 2022 | 42.98 | 43.21 | 42.73 | 42.98 | 464,899 | -0.34(-0.79%) |
Mar 18, 2022 | 42.30 | 43.40 | 41.98 | 43.32 | 1,683,750 | +0.92(+2.18%) |
Mar 17, 2022 | 42.42 | 42.88 | 42.13 | 42.40 | 856,496 | -0.33(-0.77%) |
Mar 16, 2022 | 41.59 | 42.83 | 41.51 | 42.73 | 1,059,553 | +1.65(+4.03%) |
Mar 15, 2022 | 40.82 | 41.09 | 40.54 | 41.07 | 805,392 | +0.42(+1.03%) |
Mar 14, 2022 | 40.45 | 41.02 | 40.37 | 40.66 | 742,104 | +0.50(+1.24%) |
Mar 11, 2022 | 40.66 | 40.92 | 40.15 | 40.16 | 757,844 | -0.21(-0.53%) |
Mar 10, 2022 | 39.80 | 40.51 | 39.80 | 40.37 | 547,280 | -0.10(-0.24%) |
Mar 09, 2022 | 40.46 | 40.78 | 40.28 | 40.47 | 685,655 | +0.92(+2.33%) |
Mar 08, 2022 | 39.73 | 40.29 | 38.72 | 39.55 | 1,409,118 | -0.22(-0.56%) |
Mar 07, 2022 | 40.44 | 40.63 | 39.55 | 39.77 | 1,451,801 | -0.92(-2.27%) |
Mar 04, 2022 | 40.87 | 41.13 | 39.90 | 40.70 | 963,073 | -0.66(-1.60%) |
Mar 03, 2022 | 41.65 | 41.80 | 41.01 | 41.36 | 1,904,822 | +0.06(+0.14%) |
Mar 02, 2022 | 40.43 | 41.36 | 40.17 | 41.30 | 1,640,264 | +1.09(+2.70%) |