Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.21 | 44.32 | 43.70 | 43.98 | 464,915 | -0.37(-0.83%) |
May 27, 2022 | 43.63 | 44.35 | 43.63 | 44.35 | 423,910 | +0.87(+2.01%) |
May 26, 2022 | 42.79 | 43.63 | 42.79 | 43.48 | 259,338 | +0.96(+2.26%) |
May 25, 2022 | 41.40 | 42.68 | 41.40 | 42.51 | 358,523 | +0.95(+2.29%) |
May 24, 2022 | 41.82 | 41.82 | 40.81 | 41.56 | 346,007 | -0.52(-1.25%) |
May 23, 2022 | 41.94 | 42.30 | 41.55 | 42.09 | 603,094 | +0.66(+1.59%) |
May 20, 2022 | 42.08 | 42.14 | 40.56 | 41.43 | 334,952 | -0.23(-0.56%) |
May 19, 2022 | 41.55 | 42.21 | 41.36 | 41.66 | 463,698 | -0.24(-0.58%) |
May 18, 2022 | 42.93 | 43.01 | 41.68 | 41.90 | 515,521 | -1.48(-3.40%) |
May 17, 2022 | 42.60 | 43.45 | 42.60 | 43.38 | 689,096 | +1.37(+3.26%) |
May 16, 2022 | 42.01 | 42.35 | 41.68 | 42.01 | 2,525,728 | -0.09(-0.21%) |
May 13, 2022 | 41.55 | 42.42 | 41.55 | 42.10 | 594,305 | +0.95(+2.31%) |
May 12, 2022 | 40.76 | 41.40 | 40.36 | 41.14 | 885,765 | +0.19(+0.47%) |
May 11, 2022 | 41.64 | 42.41 | 40.87 | 40.95 | 927,074 | -0.56(-1.36%) |
May 10, 2022 | 42.16 | 42.37 | 40.80 | 41.51 | 667,713 | -0.25(-0.60%) |
May 09, 2022 | 42.41 | 42.64 | 41.65 | 41.77 | 468,959 | -1.22(-2.85%) |
May 06, 2022 | 43.25 | 43.40 | 42.50 | 42.99 | 351,630 | -0.37(-0.85%) |
May 05, 2022 | 44.40 | 44.40 | 42.91 | 43.36 | 286,686 | -1.36(-3.04%) |
May 04, 2022 | 43.64 | 44.81 | 43.27 | 44.72 | 305,988 | +1.20(+2.77%) |
May 03, 2022 | 42.90 | 43.73 | 42.78 | 43.51 | 463,921 | +0.70(+1.63%) |
May 02, 2022 | 42.51 | 43.00 | 41.92 | 42.81 | 444,319 | +0.33(+0.78%) |
Apr 29, 2022 | 43.44 | 43.82 | 42.40 | 42.48 | 244,111 | -1.05(-2.41%) |
Apr 28, 2022 | 43.09 | 43.77 | 42.39 | 43.53 | 342,943 | +0.83(+1.93%) |
Apr 27, 2022 | 42.74 | 43.10 | 42.32 | 42.71 | 505,352 | +0.13(+0.30%) |
Apr 26, 2022 | 43.48 | 43.55 | 42.58 | 42.58 | 545,624 | -1.15(-2.62%) |
Apr 25, 2022 | 43.21 | 43.83 | 42.52 | 43.73 | 275,365 | +0.09(+0.20%) |
Apr 22, 2022 | 44.76 | 44.76 | 43.64 | 43.64 | 183,819 | -1.29(-2.88%) |
Apr 21, 2022 | 46.15 | 46.25 | 44.80 | 44.93 | 124,647 | -0.87(-1.91%) |
Apr 20, 2022 | 45.66 | 46.04 | 45.66 | 45.81 | 816,616 | +0.40(+0.88%) |
Apr 19, 2022 | 44.53 | 45.52 | 44.53 | 45.41 | 193,215 | +0.90(+2.03%) |
Apr 18, 2022 | 44.34 | 44.77 | 44.31 | 44.50 | 201,792 | +0.16(+0.35%) |
Apr 14, 2022 | 44.50 | 44.81 | 44.32 | 44.35 | 221,896 | -0.12(-0.26%) |
Apr 13, 2022 | 43.83 | 44.56 | 43.83 | 44.47 | 470,942 | +0.73(+1.67%) |
Apr 12, 2022 | 43.91 | 44.53 | 43.59 | 43.74 | 184,410 | +0.15(+0.33%) |
Apr 11, 2022 | 43.51 | 44.24 | 43.51 | 43.59 | 3,085,828 | -0.08(-0.18%) |
Apr 08, 2022 | 43.60 | 44.12 | 43.48 | 43.67 | 185,884 | +0.09(+0.20%) |
Apr 07, 2022 | 43.82 | 43.86 | 43.07 | 43.58 | 298,370 | -0.17(-0.40%) |
Apr 06, 2022 | 44.06 | 44.06 | 43.54 | 43.76 | 537,511 | -0.50(-1.12%) |
Apr 05, 2022 | 45.11 | 45.23 | 44.24 | 44.25 | 381,608 | -0.88(-1.96%) |
Apr 04, 2022 | 45.50 | 45.50 | 44.99 | 45.14 | 278,780 | -0.22(-0.49%) |
Apr 01, 2022 | 45.46 | 45.71 | 45.02 | 45.36 | 205,301 | +0.11(+0.24%) |
Mar 31, 2022 | 45.78 | 46.14 | 45.23 | 45.25 | 250,230 | -0.69(-1.50%) |
Mar 30, 2022 | 46.68 | 46.80 | 45.71 | 45.94 | 186,313 | -0.84(-1.79%) |
Mar 29, 2022 | 46.21 | 46.85 | 46.21 | 46.78 | 203,121 | +0.79(+1.71%) |
Mar 28, 2022 | 46.23 | 46.23 | 45.57 | 45.99 | 196,041 | -0.41(-0.88%) |
Mar 25, 2022 | 46.06 | 46.40 | 45.95 | 46.40 | 189,690 | +0.43(+0.93%) |
Mar 24, 2022 | 45.75 | 45.98 | 45.52 | 45.97 | 203,784 | +0.40(+0.87%) |
Mar 23, 2022 | 46.24 | 46.24 | 45.55 | 45.57 | 214,773 | -0.80(-1.72%) |
Mar 22, 2022 | 46.37 | 46.82 | 46.13 | 46.37 | 196,348 | +0.24(+0.52%) |
Mar 21, 2022 | 46.29 | 46.66 | 45.84 | 46.13 | 196,672 | -0.02(-0.04%) |
Mar 18, 2022 | 45.84 | 46.24 | 45.47 | 46.15 | 198,861 | +0.16(+0.36%) |
Mar 17, 2022 | 45.47 | 46.02 | 45.36 | 45.98 | 196,070 | +0.34(+0.74%) |
Mar 16, 2022 | 44.96 | 45.64 | 44.65 | 45.64 | 245,530 | +1.12(+2.53%) |
Mar 15, 2022 | 44.14 | 44.53 | 43.99 | 44.52 | 254,949 | +0.41(+0.92%) |
Mar 14, 2022 | 44.61 | 44.72 | 43.85 | 44.11 | 324,608 | -0.30(-0.68%) |
Mar 11, 2022 | 44.83 | 45.05 | 44.33 | 44.41 | 351,989 | -0.19(-0.43%) |
Mar 10, 2022 | 43.93 | 44.64 | 44.61 | 212,784 | +0.15(+0.33%) | |
Mar 09, 2022 | 44.23 | 44.67 | 44.16 | 44.46 | 196,385 | +1.08(+2.48%) |
Mar 08, 2022 | 43.31 | 44.35 | 43.18 | 43.38 | 349,690 | +0.23(+0.54%) |
Mar 07, 2022 | 44.55 | 44.60 | 43.10 | 43.15 | 323,190 | -1.44(-3.22%) |
Mar 04, 2022 | 45.01 | 45.01 | 44.16 | 44.59 | 206,223 | -0.77(-1.69%) |
Mar 03, 2022 | 45.81 | 45.81 | 45.03 | 45.35 | 183,642 | -0.26(-0.57%) |
Mar 02, 2022 | 44.41 | 45.83 | 44.41 | 45.61 | 205,496 | +1.45(+3.29%) |