Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.87 | 46.88 | 46.25 | 46.37 | 75,134 | -0.82(-1.73%) |
May 27, 2022 | 46.46 | 47.19 | 46.42 | 47.19 | 60,148 | +1.11(+2.40%) |
May 26, 2022 | 45.43 | 46.26 | 45.43 | 46.08 | 28,145 | +0.95(+2.11%) |
May 25, 2022 | 44.75 | 45.30 | 44.60 | 45.13 | 81,180 | +0.30(+0.67%) |
May 24, 2022 | 44.92 | 44.95 | 44.10 | 44.83 | 94,220 | -0.27(-0.60%) |
May 23, 2022 | 44.66 | 45.20 | 44.58 | 45.10 | 136,214 | +0.84(+1.89%) |
May 20, 2022 | 45.01 | 45.01 | 43.32 | 44.26 | 109,399 | -0.18(-0.41%) |
May 19, 2022 | 43.81 | 44.97 | 43.80 | 44.44 | 157,479 | +0.27(+0.61%) |
May 18, 2022 | 45.18 | 45.27 | 44.03 | 44.17 | 67,538 | -1.44(-3.17%) |
May 17, 2022 | 45.17 | 45.69 | 44.95 | 45.62 | 286,203 | +1.32(+2.98%) |
May 16, 2022 | 44.17 | 44.65 | 43.83 | 44.30 | 232,347 | -0.05(-0.11%) |
May 13, 2022 | 44.09 | 44.81 | 44.09 | 44.35 | 65,872 | +0.76(+1.74%) |
May 12, 2022 | 43.25 | 43.99 | 42.82 | 43.59 | 168,927 | -0.10(-0.22%) |
May 11, 2022 | 43.80 | 44.95 | 43.64 | 43.68 | 171,967 | -0.04(-0.09%) |
May 10, 2022 | 44.69 | 44.76 | 43.20 | 43.72 | 904,517 | -0.43(-0.98%) |
May 09, 2022 | 44.71 | 45.18 | 43.99 | 44.16 | 478,895 | -1.45(-3.19%) |
May 06, 2022 | 45.96 | 45.96 | 44.97 | 45.61 | 187,395 | -0.71(-1.54%) |
May 05, 2022 | 47.68 | 47.68 | 45.84 | 46.32 | 206,322 | -1.57(-3.28%) |
May 04, 2022 | 46.61 | 47.94 | 46.36 | 47.89 | 50,557 | +1.55(+3.34%) |
May 03, 2022 | 45.81 | 46.59 | 45.76 | 46.34 | 122,068 | +0.61(+1.33%) |
May 02, 2022 | 45.82 | 46.12 | 44.85 | 45.73 | 145,467 | -0.12(-0.25%) |
Apr 29, 2022 | 46.91 | 47.38 | 45.79 | 45.85 | 38,052 | -0.94(-2.02%) |
Apr 28, 2022 | 46.24 | 46.95 | 45.50 | 46.79 | 42,485 | +0.73(+1.59%) |
Apr 27, 2022 | 45.71 | 46.56 | 45.65 | 46.06 | 44,159 | +0.67(+1.48%) |
Apr 26, 2022 | 46.38 | 46.52 | 45.40 | 45.39 | 104,880 | -0.84(-1.81%) |
Apr 25, 2022 | 45.91 | 46.33 | 44.91 | 46.23 | 104,792 | -0.26(-0.56%) |
Apr 22, 2022 | 47.88 | 47.88 | 46.41 | 46.49 | 93,793 | -1.68(-3.50%) |
Apr 21, 2022 | 49.51 | 49.51 | 48.02 | 48.17 | 89,952 | -0.96(-1.96%) |
Apr 20, 2022 | 48.92 | 49.31 | 48.80 | 49.13 | 71,057 | +0.32(+0.65%) |
Apr 19, 2022 | 48.05 | 48.89 | 48.01 | 48.81 | 54,634 | +0.61(+1.26%) |
Apr 18, 2022 | 48.39 | 48.51 | 48.09 | 48.21 | 211,058 | -0.04(-0.08%) |
Apr 14, 2022 | 48.32 | 48.82 | 48.23 | 48.25 | 51,945 | -0.13(-0.26%) |
Apr 13, 2022 | 47.70 | 48.38 | 47.54 | 48.37 | 405,292 | +0.85(+1.78%) |
Apr 12, 2022 | 47.75 | 48.23 | 47.38 | 47.52 | 219,239 | +0.03(+0.06%) |
Apr 11, 2022 | 47.57 | 48.00 | 47.45 | 47.50 | 57,670 | -0.18(-0.38%) |
Apr 08, 2022 | 47.67 | 48.03 | 47.46 | 47.68 | 36,167 | +0.21(+0.45%) |
Apr 07, 2022 | 47.34 | 47.69 | 46.89 | 47.47 | 61,695 | +0.19(+0.41%) |
Apr 06, 2022 | 47.49 | 47.53 | 46.89 | 47.27 | 149,817 | -0.54(-1.13%) |
Apr 05, 2022 | 48.22 | 48.59 | 47.67 | 47.81 | 40,865 | -0.42(-0.86%) |
Apr 04, 2022 | 48.54 | 48.54 | 47.96 | 48.23 | 41,318 | -0.10(-0.21%) |
Apr 01, 2022 | 48.10 | 48.42 | 47.79 | 48.33 | 80,574 | +0.51(+1.07%) |
Mar 31, 2022 | 48.24 | 48.57 | 47.79 | 47.82 | 74,644 | -0.56(-1.15%) |
Mar 30, 2022 | 48.77 | 48.77 | 48.23 | 48.38 | 64,822 | -0.17(-0.36%) |
Mar 29, 2022 | 48.26 | 48.60 | 47.87 | 48.55 | 376,073 | +0.35(+0.72%) |
Mar 28, 2022 | 48.36 | 48.36 | 47.78 | 48.21 | 165,645 | -0.26(-0.54%) |
Mar 25, 2022 | 48.13 | 48.49 | 48.04 | 48.47 | 110,961 | +0.41(+0.86%) |
Mar 24, 2022 | 47.52 | 48.06 | 47.38 | 48.05 | 55,086 | +0.91(+1.94%) |
Mar 23, 2022 | 47.23 | 47.42 | 47.12 | 47.14 | 68,878 | -0.15(-0.33%) |
Mar 22, 2022 | 47.41 | 47.69 | 47.17 | 47.29 | 67,629 | +0.13(+0.29%) |
Mar 21, 2022 | 46.87 | 47.36 | 46.81 | 47.16 | 90,969 | +0.46(+0.99%) |
Mar 18, 2022 | 46.24 | 46.74 | 46.07 | 46.70 | 55,897 | +0.30(+0.65%) |
Mar 17, 2022 | 45.47 | 46.41 | 45.47 | 46.40 | 66,576 | +0.87(+1.92%) |
Mar 16, 2022 | 45.37 | 45.86 | 44.58 | 45.53 | 163,485 | +0.78(+1.74%) |
Mar 15, 2022 | 44.26 | 44.83 | 43.99 | 44.75 | 54,999 | +0.46(+1.04%) |
Mar 14, 2022 | 44.60 | 44.90 | 44.08 | 44.29 | 77,179 | -0.09(-0.19%) |
Mar 11, 2022 | 44.89 | 45.06 | 44.37 | 44.37 | 34,719 | -0.34(-0.75%) |
Mar 10, 2022 | 43.99 | 44.80 | 44.71 | 39,227 | +0.24(+0.54%) | |
Mar 09, 2022 | 43.68 | 44.71 | 43.62 | 44.47 | 54,034 | +1.32(+3.05%) |
Mar 08, 2022 | 43.45 | 44.04 | 42.98 | 43.15 | 268,699 | -0.34(-0.78%) |
Mar 07, 2022 | 44.99 | 44.99 | 43.45 | 43.49 | 118,214 | -1.58(-3.51%) |
Mar 04, 2022 | 44.77 | 45.10 | 44.36 | 45.07 | 63,277 | -0.18(-0.40%) |
Mar 03, 2022 | 45.47 | 45.55 | 44.76 | 45.26 | 76,316 | +0.12(+0.25%) |
Mar 02, 2022 | 44.46 | 45.37 | 44.35 | 45.14 | 91,006 | +0.99(+2.24%) |