Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.10 | 41.43 | 40.67 | 41.17 | 122,109 | -0.11(-0.27%) |
May 27, 2022 | 40.82 | 41.31 | 40.80 | 41.28 | 150,290 | +0.68(+1.67%) |
May 26, 2022 | 39.94 | 40.75 | 39.94 | 40.61 | 193,296 | +0.95(+2.40%) |
May 25, 2022 | 39.06 | 39.83 | 39.06 | 39.65 | 220,049 | +0.50(+1.28%) |
May 24, 2022 | 39.17 | 39.27 | 38.33 | 39.15 | 125,022 | -0.30(-0.77%) |
May 23, 2022 | 39.17 | 39.74 | 38.89 | 39.45 | 189,292 | +0.86(+2.22%) |
May 20, 2022 | 39.01 | 39.10 | 37.78 | 38.60 | 341,133 | -0.05(-0.12%) |
May 19, 2022 | 38.59 | 39.02 | 38.40 | 38.64 | 262,805 | -0.39(-0.99%) |
May 18, 2022 | 39.77 | 39.80 | 38.90 | 39.03 | 187,457 | -1.10(-2.75%) |
May 17, 2022 | 39.58 | 40.19 | 39.51 | 40.13 | 283,942 | +1.22(+3.13%) |
May 16, 2022 | 38.95 | 39.21 | 38.53 | 38.92 | 140,103 | -0.12(-0.31%) |
May 13, 2022 | 38.72 | 39.36 | 38.72 | 39.04 | 138,960 | +0.79(+2.07%) |
May 12, 2022 | 38.16 | 38.60 | 37.55 | 38.25 | 1,277,387 | -0.13(-0.34%) |
May 11, 2022 | 38.89 | 39.61 | 38.33 | 38.38 | 359,020 | -0.47(-1.21%) |
May 10, 2022 | 39.54 | 39.69 | 38.28 | 38.85 | 861,941 | -0.30(-0.77%) |
May 09, 2022 | 39.53 | 39.83 | 39.01 | 39.15 | 236,977 | -0.91(-2.26%) |
May 06, 2022 | 40.20 | 40.33 | 39.68 | 40.06 | 228,256 | -0.26(-0.65%) |
May 05, 2022 | 41.07 | 41.07 | 39.85 | 40.32 | 333,684 | -1.16(-2.80%) |
May 04, 2022 | 40.34 | 41.54 | 40.11 | 41.48 | 244,206 | +1.18(+2.93%) |
May 03, 2022 | 39.70 | 40.56 | 39.70 | 40.30 | 233,666 | +0.76(+1.93%) |
May 02, 2022 | 39.28 | 39.71 | 38.80 | 39.54 | 277,681 | +0.39(+0.99%) |
Apr 29, 2022 | 40.39 | 40.63 | 39.10 | 39.15 | 345,566 | -1.46(-3.60%) |
Apr 28, 2022 | 40.50 | 40.74 | 39.68 | 40.61 | 165,284 | +0.52(+1.29%) |
Apr 27, 2022 | 40.06 | 40.44 | 39.87 | 40.10 | 219,914 | +0.08(+0.19%) |
Apr 26, 2022 | 40.85 | 41.05 | 40.02 | 40.02 | 251,771 | -1.29(-3.13%) |
Apr 25, 2022 | 40.92 | 41.36 | 40.16 | 41.31 | 296,874 | +0.14(+0.34%) |
Apr 22, 2022 | 42.27 | 42.27 | 41.13 | 41.17 | 494,193 | -1.18(-2.78%) |
Apr 21, 2022 | 43.55 | 43.78 | 42.27 | 42.35 | 435,888 | -0.91(-2.09%) |
Apr 20, 2022 | 43.07 | 43.42 | 43.00 | 43.26 | 228,798 | +0.44(+1.04%) |
Apr 19, 2022 | 42.19 | 42.91 | 42.19 | 42.81 | 172,603 | +0.78(+1.86%) |
Apr 18, 2022 | 41.67 | 42.21 | 41.65 | 42.03 | 116,426 | +0.16(+0.38%) |
Apr 14, 2022 | 42.07 | 42.37 | 41.83 | 41.87 | 182,240 | -0.27(-0.65%) |
Apr 13, 2022 | 41.49 | 42.15 | 41.48 | 42.14 | 191,830 | +0.43(+1.04%) |
Apr 12, 2022 | 42.21 | 42.51 | 41.55 | 41.71 | 138,200 | -0.32(-0.76%) |
Apr 11, 2022 | 42.06 | 42.72 | 42.00 | 42.03 | 92,043 | -0.15(-0.36%) |
Apr 08, 2022 | 41.94 | 42.45 | 41.80 | 42.18 | 216,854 | +0.32(+0.77%) |
Apr 07, 2022 | 42.17 | 42.17 | 41.28 | 41.86 | 175,068 | -0.30(-0.72%) |
Apr 06, 2022 | 42.40 | 42.50 | 42.05 | 42.16 | 685,235 | -0.52(-1.22%) |
Apr 05, 2022 | 43.05 | 43.21 | 42.59 | 42.68 | 384,382 | -0.36(-0.83%) |
Apr 04, 2022 | 43.35 | 43.38 | 42.87 | 43.04 | 364,488 | -0.34(-0.78%) |
Apr 01, 2022 | 43.64 | 43.72 | 43.05 | 43.38 | 660,221 | +0.08(+0.17%) |
Mar 31, 2022 | 43.98 | 44.23 | 43.27 | 43.30 | 233,233 | -0.63(-1.44%) |
Mar 30, 2022 | 44.35 | 44.39 | 43.70 | 43.93 | 113,832 | -0.46(-1.04%) |
Mar 29, 2022 | 44.29 | 44.51 | 44.07 | 44.40 | 185,367 | +0.62(+1.42%) |
Mar 28, 2022 | 43.83 | 43.83 | 43.32 | 43.77 | 224,291 | -0.14(-0.32%) |
Mar 25, 2022 | 43.61 | 43.93 | 43.51 | 43.92 | 148,144 | +0.48(+1.10%) |
Mar 24, 2022 | 43.23 | 43.45 | 42.98 | 43.44 | 123,509 | +0.45(+1.05%) |
Mar 23, 2022 | 43.56 | 43.57 | 42.97 | 42.99 | 441,423 | -0.79(-1.80%) |
Mar 22, 2022 | 43.52 | 43.99 | 43.52 | 43.78 | 164,503 | +0.63(+1.46%) |
Mar 21, 2022 | 43.35 | 43.66 | 42.90 | 43.15 | 135,150 | +0.04(+0.09%) |
Mar 18, 2022 | 42.61 | 43.14 | 42.36 | 43.11 | 120,107 | +0.23(+0.55%) |
Mar 17, 2022 | 42.35 | 42.88 | 42.08 | 42.88 | 171,181 | +0.26(+0.62%) |
Mar 16, 2022 | 41.96 | 42.78 | 41.76 | 42.61 | 300,676 | +1.14(+2.74%) |
Mar 15, 2022 | 41.21 | 41.61 | 41.05 | 41.48 | 204,878 | +0.43(+1.05%) |
Mar 14, 2022 | 41.17 | 41.62 | 40.82 | 41.04 | 207,640 | +0.35(+0.85%) |
Mar 11, 2022 | 41.20 | 41.40 | 40.69 | 40.70 | 633,965 | -0.18(-0.44%) |
Mar 10, 2022 | 40.65 | 40.38 | 40.87 | 615,261 | -0.28(-0.68%) | |
Mar 09, 2022 | 40.93 | 41.49 | 40.93 | 41.16 | 220,223 | +1.32(+3.30%) |
Mar 08, 2022 | 40.05 | 40.86 | 39.57 | 39.84 | 235,415 | +0.01(+0.02%) |
Mar 07, 2022 | 41.20 | 41.20 | 39.81 | 39.83 | 539,424 | -1.68(-4.05%) |
Mar 04, 2022 | 41.94 | 41.94 | 41.14 | 41.51 | 212,604 | -1.13(-2.64%) |
Mar 03, 2022 | 43.14 | 43.17 | 42.27 | 42.64 | 311,179 | -0.31(-0.72%) |
Mar 02, 2022 | 41.95 | 43.11 | 41.95 | 42.95 | 190,075 | +1.25(+3.00%) |