Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.46 | 46.19 | 44.81 | 45.76 | 788,928 | +0.16(+0.35%) |
May 27, 2022 | 44.88 | 45.62 | 44.88 | 45.60 | 683,756 | +0.66(+1.47%) |
May 26, 2022 | 43.86 | 45.15 | 43.84 | 44.94 | 541,379 | +1.32(+3.03%) |
May 25, 2022 | 43.33 | 43.80 | 42.72 | 43.62 | 1,166,824 | +0.75(+1.74%) |
May 24, 2022 | 43.31 | 43.66 | 41.99 | 42.87 | 974,673 | -0.79(-1.82%) |
May 23, 2022 | 43.95 | 44.93 | 43.36 | 43.67 | 754,354 | -0.07(-0.15%) |
May 20, 2022 | 44.36 | 44.50 | 42.87 | 43.73 | 1,408,213 | -0.25(-0.56%) |
May 19, 2022 | 43.97 | 44.66 | 43.79 | 43.98 | 648,582 | -0.47(-1.06%) |
May 18, 2022 | 45.53 | 45.66 | 44.28 | 44.45 | 749,978 | -1.30(-2.85%) |
May 17, 2022 | 45.14 | 46.04 | 45.05 | 45.75 | 1,248,075 | +1.22(+2.74%) |
May 16, 2022 | 44.25 | 45.02 | 43.74 | 44.53 | 473,622 | +0.24(+0.53%) |
May 13, 2022 | 43.39 | 44.60 | 42.64 | 44.30 | 635,312 | +1.40(+3.26%) |
May 12, 2022 | 43.15 | 43.47 | 42.20 | 42.90 | 761,274 | -0.29(-0.68%) |
May 11, 2022 | 44.03 | 44.86 | 43.02 | 43.19 | 825,175 | -0.76(-1.72%) |
May 10, 2022 | 44.56 | 44.79 | 43.46 | 43.95 | 1,066,520 | -0.28(-0.64%) |
May 09, 2022 | 43.83 | 45.54 | 43.72 | 44.23 | 1,358,831 | -0.18(-0.40%) |
May 06, 2022 | 44.52 | 45.08 | 43.69 | 44.41 | 1,330,667 | -0.08(-0.17%) |
May 05, 2022 | 43.98 | 44.68 | 43.63 | 44.49 | 1,426,646 | +0.29(+0.66%) |
May 04, 2022 | 42.77 | 44.25 | 42.41 | 44.19 | 1,217,307 | +1.62(+3.82%) |
May 03, 2022 | 41.92 | 43.14 | 41.60 | 42.57 | 1,568,637 | +0.93(+2.22%) |
May 02, 2022 | 41.23 | 41.70 | 40.56 | 41.64 | 1,199,023 | +0.41(+0.99%) |
Apr 29, 2022 | 40.96 | 42.98 | 40.96 | 41.24 | 1,401,228 | -0.15(-0.37%) |
Apr 28, 2022 | 39.07 | 41.76 | 38.07 | 41.39 | 2,168,283 | +4.44(+12.01%) |
Apr 27, 2022 | 36.83 | 37.51 | 36.31 | 36.95 | 770,482 | +0.14(+0.38%) |
Apr 26, 2022 | 37.14 | 37.59 | 36.75 | 36.81 | 757,051 | -0.65(-1.74%) |
Apr 25, 2022 | 36.69 | 37.54 | 35.85 | 37.46 | 672,066 | +0.49(+1.33%) |
Apr 22, 2022 | 37.49 | 37.52 | 36.83 | 36.97 | 407,402 | -0.62(-1.66%) |
Apr 21, 2022 | 37.71 | 38.28 | 37.53 | 37.59 | 540,505 | +0.26(+0.71%) |
Apr 20, 2022 | 36.63 | 37.42 | 36.60 | 37.33 | 490,014 | +1.09(+3.00%) |
Apr 19, 2022 | 35.69 | 36.25 | 35.66 | 36.24 | 415,013 | +0.61(+1.72%) |
Apr 18, 2022 | 35.17 | 35.77 | 35.03 | 35.63 | 411,043 | +0.56(+1.59%) |
Apr 14, 2022 | 35.33 | 35.70 | 35.05 | 35.07 | 412,428 | -0.25(-0.70%) |
Apr 13, 2022 | 34.63 | 35.47 | 34.63 | 35.32 | 458,089 | +0.64(+1.85%) |
Apr 12, 2022 | 35.41 | 35.77 | 34.62 | 34.67 | 536,640 | -0.39(-1.10%) |
Apr 11, 2022 | 34.89 | 35.78 | 34.81 | 35.06 | 469,249 | +0.00(+0.00%) |
Apr 08, 2022 | 35.36 | 35.50 | 34.81 | 35.06 | 656,580 | -0.55(-1.54%) |
Apr 07, 2022 | 36.12 | 36.28 | 35.03 | 35.61 | 832,929 | -0.38(-1.05%) |
Apr 06, 2022 | 36.93 | 36.98 | 35.90 | 35.99 | 1,044,253 | -1.15(-3.10%) |
Apr 05, 2022 | 37.71 | 37.94 | 37.05 | 37.14 | 841,433 | -0.92(-2.41%) |
Apr 04, 2022 | 37.67 | 38.08 | 37.21 | 38.05 | 703,762 | +0.39(+1.03%) |
Apr 01, 2022 | 38.55 | 38.66 | 37.20 | 37.67 | 607,339 | -0.67(-1.75%) |
Mar 31, 2022 | 39.41 | 39.41 | 38.33 | 38.34 | 535,518 | -1.07(-2.71%) |
Mar 30, 2022 | 39.90 | 40.03 | 39.20 | 39.41 | 547,241 | -0.71(-1.77%) |
Mar 29, 2022 | 39.91 | 40.51 | 39.78 | 40.11 | 437,114 | +0.30(+0.76%) |
Mar 28, 2022 | 40.71 | 40.71 | 39.40 | 39.81 | 513,330 | -0.75(-1.84%) |
Mar 25, 2022 | 40.26 | 40.81 | 40.10 | 40.56 | 380,764 | +0.30(+0.75%) |
Mar 24, 2022 | 39.92 | 40.34 | 39.49 | 40.26 | 401,524 | +0.67(+1.69%) |
Mar 23, 2022 | 40.46 | 40.47 | 39.52 | 39.58 | 589,108 | -1.09(-2.67%) |
Mar 22, 2022 | 40.89 | 41.22 | 40.45 | 40.67 | 595,150 | +0.02(+0.05%) |
Mar 21, 2022 | 41.05 | 41.45 | 40.49 | 40.65 | 609,673 | -0.26(-0.62%) |
Mar 18, 2022 | 40.52 | 41.11 | 40.15 | 40.91 | 930,280 | -0.06(-0.14%) |
Mar 17, 2022 | 40.39 | 41.13 | 40.15 | 40.96 | 881,291 | +0.23(+0.56%) |
Mar 16, 2022 | 40.49 | 41.28 | 39.83 | 40.74 | 818,659 | +0.58(+1.43%) |
Mar 15, 2022 | 39.52 | 40.24 | 39.26 | 40.16 | 758,692 | +0.75(+1.89%) |
Mar 14, 2022 | 38.82 | 39.58 | 38.79 | 39.41 | 868,946 | +0.89(+2.30%) |
Mar 11, 2022 | 38.13 | 38.82 | 37.84 | 38.53 | 656,185 | +0.72(+1.90%) |
Mar 10, 2022 | 36.98 | 37.82 | 36.77 | 37.81 | 452,654 | +0.19(+0.50%) |
Mar 09, 2022 | 37.17 | 37.77 | 37.14 | 37.62 | 424,884 | +1.22(+3.35%) |
Mar 08, 2022 | 36.78 | 37.39 | 36.22 | 36.40 | 823,468 | -0.16(-0.44%) |
Mar 07, 2022 | 38.59 | 38.64 | 36.46 | 36.56 | 698,742 | -2.26(-5.82%) |
Mar 04, 2022 | 39.19 | 39.19 | 38.39 | 38.82 | 617,022 | -0.77(-1.96%) |
Mar 03, 2022 | 40.42 | 40.53 | 39.26 | 39.59 | 619,394 | -0.71(-1.76%) |
Mar 02, 2022 | 38.49 | 40.50 | 38.41 | 40.30 | 693,031 | +1.90(+4.94%) |