Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.46 | 46.46 | 46.22 | 46.23 | 2,915 | -0.38(-0.80%) |
May 27, 2022 | 46.37 | 46.60 | 46.36 | 46.60 | 2,417 | +0.43(+0.93%) |
May 26, 2022 | 46.06 | 46.29 | 46.06 | 46.17 | 8,101 | +0.35(+0.76%) |
May 25, 2022 | 45.77 | 45.86 | 45.70 | 45.82 | 2,837 | +0.32(+0.71%) |
May 24, 2022 | 45.43 | 45.50 | 45.37 | 45.50 | 384 | +0.30(+0.66%) |
May 23, 2022 | 45.03 | 45.39 | 45.03 | 45.20 | 1,521 | +0.66(+1.49%) |
May 20, 2022 | 44.76 | 44.76 | 44.01 | 44.54 | 19,650 | +0.11(+0.24%) |
May 19, 2022 | 44.29 | 44.43 | 44.23 | 44.43 | 1,424 | -0.10(-0.23%) |
May 18, 2022 | 45.26 | 45.26 | 44.53 | 44.53 | 1,614 | -1.07(-2.34%) |
May 17, 2022 | 45.39 | 45.61 | 45.39 | 45.60 | 1,519 | +0.66(+1.48%) |
May 16, 2022 | 44.66 | 45.07 | 44.57 | 44.94 | 30,760 | +0.25(+0.56%) |
May 13, 2022 | 44.60 | 44.69 | 44.38 | 44.69 | 2,389 | +0.72(+1.63%) |
May 12, 2022 | 43.76 | 43.99 | 43.66 | 43.97 | 4,860 | +0.13(+0.30%) |
May 11, 2022 | 44.44 | 44.65 | 43.83 | 43.84 | 103,140 | -0.43(-0.97%) |
May 10, 2022 | 44.87 | 44.87 | 44.18 | 44.27 | 7,437 | -0.18(-0.40%) |
May 09, 2022 | 44.60 | 44.60 | 44.32 | 44.45 | 2,206 | -0.82(-1.82%) |
May 06, 2022 | 44.90 | 45.31 | 44.90 | 45.27 | 2,367 | -0.03(-0.06%) |
May 05, 2022 | 45.87 | 45.87 | 45.06 | 45.30 | 3,064 | -1.04(-2.25%) |
May 04, 2022 | 45.65 | 46.37 | 45.65 | 46.34 | 1,346 | +0.92(+2.03%) |
May 03, 2022 | 45.15 | 45.47 | 45.15 | 45.42 | 705 | +0.52(+1.15%) |
May 02, 2022 | 44.73 | 44.91 | 44.37 | 44.91 | 2,074 | -0.18(-0.40%) |
Apr 29, 2022 | 46.05 | 46.07 | 45.07 | 45.09 | 6,678 | -1.02(-2.21%) |
Apr 28, 2022 | 45.82 | 46.10 | 45.82 | 46.10 | 492 | +0.51(+1.12%) |
Apr 27, 2022 | 45.57 | 45.87 | 45.45 | 45.59 | 4,523 | +0.02(+0.04%) |
Apr 26, 2022 | 46.03 | 46.22 | 45.57 | 45.58 | 3,467 | -0.72(-1.56%) |
Apr 25, 2022 | 45.68 | 46.30 | 45.61 | 46.30 | 6,054 | -0.20(-0.43%) |
Apr 22, 2022 | 47.28 | 47.28 | 46.50 | 46.50 | 6,306 | -0.90(-1.91%) |
Apr 21, 2022 | 48.04 | 48.04 | 47.40 | 47.40 | 7,912 | -0.45(-0.95%) |
Apr 20, 2022 | 47.73 | 48.00 | 47.70 | 47.86 | 16,165 | +0.38(+0.80%) |
Apr 19, 2022 | 47.27 | 47.50 | 47.27 | 47.48 | 7,374 | +0.25(+0.52%) |
Apr 18, 2022 | 47.33 | 47.48 | 47.23 | 47.23 | 2,785 | -0.17(-0.36%) |
Apr 14, 2022 | 47.47 | 47.66 | 47.40 | 47.40 | 4,786 | -0.08(-0.17%) |
Apr 13, 2022 | 47.32 | 47.48 | 47.32 | 47.48 | 1,986 | +0.17(+0.36%) |
Apr 12, 2022 | 47.65 | 47.65 | 47.22 | 47.31 | 5,345 | -0.07(-0.15%) |
Apr 11, 2022 | 47.68 | 47.74 | 47.38 | 47.38 | 2,930 | -0.34(-0.72%) |
Apr 08, 2022 | 47.57 | 47.87 | 47.57 | 47.73 | 1,943 | +0.16(+0.35%) |
Apr 07, 2022 | 47.41 | 47.66 | 47.26 | 47.56 | 9,905 | +0.07(+0.15%) |
Apr 06, 2022 | 47.14 | 47.49 | 47.14 | 47.49 | 36,326 | +0.32(+0.68%) |
Apr 05, 2022 | 47.61 | 47.61 | 47.17 | 47.17 | 12,460 | -0.33(-0.69%) |
Apr 04, 2022 | 47.56 | 47.56 | 47.35 | 47.50 | 2,166 | -0.06(-0.13%) |
Apr 01, 2022 | 47.37 | 47.56 | 47.17 | 47.56 | 45,383 | +0.44(+0.94%) |
Mar 31, 2022 | 47.54 | 47.62 | 47.12 | 47.12 | 15,196 | -0.38(-0.80%) |
Mar 30, 2022 | 47.60 | 47.60 | 47.50 | 47.50 | 3,919 | -0.04(-0.08%) |
Mar 29, 2022 | 47.55 | 47.55 | 47.17 | 47.54 | 2,319 | +0.50(+1.05%) |
Mar 28, 2022 | 46.82 | 47.04 | 46.80 | 47.04 | 1,392 | -0.09(-0.20%) |
Mar 25, 2022 | 47.02 | 47.14 | 47.02 | 47.14 | 804 | +0.45(+0.96%) |
Mar 24, 2022 | 46.56 | 46.69 | 46.56 | 46.69 | 8,416 | +0.43(+0.92%) |
Mar 23, 2022 | 46.52 | 46.52 | 46.26 | 46.26 | 9,373 | -0.42(-0.90%) |
Mar 22, 2022 | 46.60 | 46.68 | 46.60 | 46.68 | 509 | +0.26(+0.56%) |
Mar 21, 2022 | 46.64 | 46.64 | 46.36 | 46.42 | 742 | +0.09(+0.19%) |
Mar 18, 2022 | 45.99 | 46.34 | 45.99 | 46.34 | 3,046 | +0.21(+0.45%) |
Mar 17, 2022 | 45.84 | 46.13 | 45.83 | 46.13 | 11,966 | +0.36(+0.78%) |
Mar 16, 2022 | 45.63 | 45.77 | 45.38 | 45.77 | 3,689 | +0.53(+1.16%) |
Mar 15, 2022 | 44.87 | 46.30 | 44.73 | 45.24 | 92,697 | +0.46(+1.03%) |
Mar 14, 2022 | 45.04 | 45.04 | 44.72 | 44.78 | 4,150 | -0.04(-0.10%) |
Mar 11, 2022 | 45.15 | 45.17 | 44.83 | 44.83 | 1,718 | -0.23(-0.51%) |
Mar 10, 2022 | 44.80 | 45.06 | 44.72 | 45.06 | 2,545 | -0.14(-0.30%) |
Mar 09, 2022 | 45.12 | 45.39 | 45.12 | 45.19 | 1,407 | +0.69(+1.55%) |
Mar 08, 2022 | 45.06 | 45.29 | 44.50 | 44.50 | 6,875 | +0.04(+0.08%) |
Mar 07, 2022 | 45.42 | 45.42 | 44.47 | 44.47 | 13,673 | -1.23(-2.70%) |
Mar 04, 2022 | 45.40 | 45.70 | 45.37 | 45.70 | 1,091 | -0.20(-0.44%) |
Mar 03, 2022 | 46.03 | 46.04 | 45.80 | 45.90 | 3,064 | -0.04(-0.09%) |
Mar 02, 2022 | 45.51 | 45.98 | 45.50 | 45.94 | 28,750 | +0.83(+1.85%) |