Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.09 | 44.43 | 43.86 | 44.41 | 423,476 | +0.03(+0.06%) |
May 27, 2022 | 44.34 | 44.47 | 44.10 | 44.39 | 238,817 | +0.12(+0.27%) |
May 26, 2022 | 44.56 | 44.56 | 44.15 | 44.27 | 250,800 | -0.07(-0.17%) |
May 25, 2022 | 43.54 | 44.34 | 43.54 | 44.34 | 423,102 | +0.54(+1.24%) |
May 24, 2022 | 43.57 | 43.99 | 43.29 | 43.80 | 329,106 | +0.07(+0.15%) |
May 23, 2022 | 43.52 | 44.06 | 43.23 | 43.73 | 255,371 | +0.41(+0.95%) |
May 20, 2022 | 43.68 | 43.70 | 42.47 | 43.32 | 592,805 | -0.23(-0.54%) |
May 19, 2022 | 43.65 | 43.92 | 43.34 | 43.56 | 797,388 | -0.05(-0.11%) |
May 18, 2022 | 44.01 | 44.10 | 43.41 | 43.60 | 588,025 | -0.22(-0.51%) |
May 17, 2022 | 43.54 | 43.92 | 43.11 | 43.83 | 501,819 | +0.44(+1.01%) |
May 16, 2022 | 43.56 | 43.85 | 43.32 | 43.39 | 1,146,270 | -0.18(-0.41%) |
May 13, 2022 | 43.60 | 43.86 | 42.99 | 43.56 | 369,738 | -0.07(-0.15%) |
May 12, 2022 | 42.67 | 45.15 | 42.47 | 43.63 | 1,248,520 | +1.06(+2.48%) |
May 11, 2022 | 42.43 | 42.71 | 42.42 | 42.57 | 617,345 | +0.15(+0.35%) |
May 10, 2022 | 42.71 | 42.96 | 42.12 | 42.42 | 640,908 | -0.17(-0.39%) |
May 09, 2022 | 42.95 | 42.98 | 42.56 | 42.59 | 1,384,998 | -0.39(-0.91%) |
May 06, 2022 | 42.91 | 43.25 | 42.80 | 42.99 | 1,042,084 | +0.02(+0.04%) |
May 05, 2022 | 43.00 | 43.18 | 42.89 | 42.97 | 610,797 | -0.19(-0.43%) |
May 04, 2022 | 43.25 | 43.54 | 42.94 | 43.15 | 461,988 | +0.10(+0.24%) |
May 03, 2022 | 43.09 | 43.60 | 43.03 | 43.05 | 318,944 | +0.01(+0.02%) |
May 02, 2022 | 43.69 | 43.72 | 42.87 | 43.04 | 568,315 | -0.56(-1.29%) |
Apr 29, 2022 | 44.29 | 44.69 | 43.60 | 43.60 | 807,716 | -1.02(-2.28%) |
Apr 28, 2022 | 44.67 | 44.98 | 44.41 | 44.62 | 940,151 | +0.30(+0.67%) |
Apr 27, 2022 | 44.39 | 44.54 | 44.23 | 44.32 | 1,663,039 | -0.06(-0.15%) |
Apr 26, 2022 | 44.38 | 44.50 | 44.18 | 44.39 | 1,158,688 | -0.18(-0.40%) |
Apr 25, 2022 | 44.37 | 44.63 | 44.05 | 44.57 | 1,147,721 | +0.24(+0.54%) |
Apr 22, 2022 | 44.33 | 44.43 | 44.24 | 44.32 | 333,998 | -0.03(-0.06%) |
Apr 21, 2022 | 44.42 | 44.60 | 44.30 | 44.35 | 503,753 | -0.06(-0.13%) |
Apr 20, 2022 | 44.47 | 44.79 | 44.39 | 44.41 | 858,939 | +0.06(+0.13%) |
Apr 19, 2022 | 44.45 | 44.72 | 44.29 | 44.35 | 411,844 | +0.06(+0.13%) |
Apr 18, 2022 | 44.54 | 44.54 | 44.24 | 44.30 | 662,064 | -0.27(-0.60%) |
Apr 14, 2022 | 44.43 | 44.57 | 44.07 | 44.57 | 714,661 | +0.04(+0.08%) |
Apr 13, 2022 | 44.40 | 44.53 | 44.05 | 44.53 | 320,777 | +0.20(+0.46%) |
Apr 12, 2022 | 44.49 | 44.50 | 44.18 | 44.32 | 370,849 | -0.06(-0.13%) |
Apr 11, 2022 | 44.33 | 44.51 | 44.01 | 44.38 | 309,639 | -0.01(-0.02%) |
Apr 08, 2022 | 44.18 | 44.53 | 44.12 | 44.39 | 683,870 | +0.27(+0.61%) |
Apr 07, 2022 | 44.34 | 44.53 | 43.97 | 44.12 | 716,165 | -0.30(-0.67%) |
Apr 06, 2022 | 44.01 | 44.53 | 43.97 | 44.42 | 710,575 | +0.33(+0.76%) |
Apr 05, 2022 | 44.28 | 44.68 | 44.04 | 44.08 | 707,614 | -0.21(-0.48%) |
Apr 04, 2022 | 44.25 | 44.36 | 43.88 | 44.30 | 748,447 | -0.01(-0.02%) |
Apr 01, 2022 | 44.39 | 44.39 | 43.91 | 44.31 | 957,823 | +0.08(+0.19%) |
Mar 31, 2022 | 44.52 | 44.69 | 44.09 | 44.22 | 597,737 | -0.43(-0.96%) |
Mar 30, 2022 | 43.91 | 44.76 | 43.71 | 44.65 | 1,067,331 | +0.79(+1.80%) |
Mar 29, 2022 | 43.52 | 43.88 | 43.51 | 43.86 | 1,090,245 | +0.58(+1.33%) |
Mar 28, 2022 | 43.51 | 43.53 | 43.13 | 43.28 | 557,864 | -0.20(-0.47%) |
Mar 25, 2022 | 43.17 | 43.53 | 42.96 | 43.49 | 1,096,813 | +0.46(+1.08%) |
Mar 24, 2022 | 42.97 | 43.08 | 42.70 | 43.03 | 429,502 | +0.07(+0.17%) |
Mar 23, 2022 | 42.44 | 42.97 | 42.44 | 42.95 | 679,052 | +0.33(+0.78%) |
Mar 22, 2022 | 42.93 | 43.01 | 42.46 | 42.62 | 849,023 | -0.20(-0.48%) |
Mar 21, 2022 | 42.65 | 43.01 | 42.63 | 42.82 | 604,000 | +0.03(+0.06%) |
Mar 18, 2022 | 42.87 | 43.03 | 42.71 | 42.79 | 952,746 | +0.00(+0.00%) |
Mar 17, 2022 | 42.24 | 42.83 | 42.24 | 42.79 | 498,778 | +0.44(+1.03%) |
Mar 16, 2022 | 42.34 | 42.85 | 41.94 | 42.36 | 1,484,642 | -0.05(-0.11%) |
Mar 15, 2022 | 42.56 | 42.64 | 42.23 | 42.40 | 564,992 | +0.11(+0.26%) |
Mar 14, 2022 | 42.68 | 42.85 | 42.05 | 42.29 | 344,710 | -0.12(-0.28%) |
Mar 11, 2022 | 42.38 | 42.74 | 42.10 | 42.41 | 853,282 | -0.07(-0.17%) |
Mar 10, 2022 | 42.39 | 42.56 | 42.13 | 42.49 | 463,339 | +0.07(+0.17%) |
Mar 09, 2022 | 42.87 | 42.87 | 42.38 | 42.41 | 216,481 | -0.28(-0.65%) |
Mar 08, 2022 | 42.89 | 43.14 | 42.60 | 42.69 | 434,601 | -0.08(-0.20%) |
Mar 07, 2022 | 42.71 | 42.90 | 42.11 | 42.77 | 614,534 | +0.25(+0.59%) |
Mar 04, 2022 | 41.68 | 42.56 | 41.68 | 42.52 | 639,937 | +0.79(+1.89%) |
Mar 03, 2022 | 41.94 | 42.04 | 41.61 | 41.74 | 820,681 | -0.16(-0.38%) |
Mar 02, 2022 | 41.47 | 41.94 | 41.31 | 41.89 | 453,409 | +0.48(+1.16%) |