Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.29 | 45.33 | 43.51 | 43.81 | 82,456 | -1.74(-3.82%) |
May 27, 2022 | 45.20 | 45.85 | 44.49 | 45.55 | 39,953 | +0.93(+2.07%) |
May 26, 2022 | 44.45 | 44.73 | 43.86 | 44.63 | 46,637 | +0.16(+0.37%) |
May 25, 2022 | 44.09 | 44.93 | 43.62 | 44.46 | 47,966 | +0.01(+0.02%) |
May 24, 2022 | 44.92 | 45.07 | 44.02 | 44.45 | 38,835 | -0.78(-1.72%) |
May 23, 2022 | 43.98 | 45.27 | 43.57 | 45.23 | 41,061 | +2.10(+4.88%) |
May 20, 2022 | 44.32 | 44.32 | 42.56 | 43.13 | 37,390 | -0.20(-0.45%) |
May 19, 2022 | 42.63 | 43.76 | 42.05 | 43.32 | 28,988 | +0.69(+1.62%) |
May 18, 2022 | 45.27 | 45.27 | 42.43 | 42.63 | 93,296 | -2.41(-5.35%) |
May 17, 2022 | 44.63 | 45.49 | 44.63 | 45.04 | 29,854 | +1.42(+3.26%) |
May 16, 2022 | 42.52 | 43.99 | 42.20 | 43.62 | 60,383 | +1.44(+3.40%) |
May 13, 2022 | 40.88 | 42.30 | 40.86 | 42.19 | 44,786 | +2.22(+5.56%) |
May 12, 2022 | 41.55 | 41.55 | 39.06 | 39.97 | 70,946 | -1.50(-3.61%) |
May 11, 2022 | 42.41 | 43.16 | 41.15 | 41.47 | 43,477 | -0.75(-1.77%) |
May 10, 2022 | 42.01 | 42.56 | 41.54 | 42.21 | 39,027 | +0.38(+0.90%) |
May 09, 2022 | 43.70 | 43.72 | 41.14 | 41.83 | 82,558 | -3.66(-8.04%) |
May 06, 2022 | 45.84 | 46.05 | 44.52 | 45.49 | 62,066 | -0.09(-0.19%) |
May 05, 2022 | 46.72 | 46.72 | 44.56 | 45.58 | 45,645 | -1.33(-2.83%) |
May 04, 2022 | 46.05 | 46.99 | 45.51 | 46.90 | 46,548 | +1.14(+2.49%) |
May 03, 2022 | 44.26 | 46.11 | 44.26 | 45.76 | 53,970 | +1.51(+3.40%) |
May 02, 2022 | 44.34 | 44.60 | 43.47 | 44.26 | 45,705 | -0.62(-1.38%) |
Apr 29, 2022 | 46.10 | 46.16 | 44.75 | 44.88 | 25,469 | -1.24(-2.69%) |
Apr 28, 2022 | 46.24 | 46.53 | 44.94 | 46.12 | 38,699 | +0.73(+1.61%) |
Apr 27, 2022 | 44.60 | 45.74 | 44.45 | 45.39 | 66,086 | +1.23(+2.79%) |
Apr 26, 2022 | 44.63 | 45.16 | 43.97 | 44.16 | 40,424 | +1.00(+2.33%) |
Apr 25, 2022 | 44.33 | 44.34 | 41.85 | 43.15 | 120,645 | -2.42(-5.30%) |
Apr 22, 2022 | 46.04 | 46.42 | 45.18 | 45.57 | 33,598 | -0.47(-1.02%) |
Apr 21, 2022 | 48.80 | 49.40 | 45.77 | 46.04 | 52,309 | -2.21(-4.59%) |
Apr 20, 2022 | 48.77 | 49.37 | 48.13 | 48.25 | 51,210 | +0.58(+1.22%) |
Apr 19, 2022 | 46.00 | 47.71 | 46.00 | 47.67 | 45,842 | +2.20(+4.83%) |
Apr 18, 2022 | 45.35 | 45.82 | 44.96 | 45.47 | 72,010 | -0.36(-0.79%) |
Apr 14, 2022 | 46.87 | 46.96 | 45.65 | 45.84 | 35,842 | -0.29(-0.63%) |
Apr 13, 2022 | 45.44 | 46.71 | 45.44 | 46.13 | 46,519 | +0.86(+1.89%) |
Apr 12, 2022 | 45.33 | 46.35 | 44.79 | 45.27 | 82,529 | +0.65(+1.46%) |
Apr 11, 2022 | 45.57 | 45.65 | 44.62 | 44.62 | 71,258 | -1.02(-2.23%) |
Apr 08, 2022 | 46.40 | 46.44 | 45.57 | 45.64 | 52,782 | -0.27(-0.60%) |
Apr 07, 2022 | 45.84 | 46.55 | 45.67 | 45.91 | 70,850 | -0.52(-1.12%) |
Apr 06, 2022 | 45.89 | 46.82 | 45.03 | 46.43 | 114,690 | -0.04(-0.08%) |
Apr 05, 2022 | 49.03 | 49.29 | 46.41 | 46.47 | 135,249 | -3.33(-6.69%) |
Apr 04, 2022 | 51.00 | 51.16 | 48.86 | 49.81 | 101,853 | -2.35(-4.51%) |
Apr 01, 2022 | 53.35 | 53.73 | 51.78 | 52.16 | 70,837 | -1.13(-2.12%) |
Mar 31, 2022 | 50.90 | 54.16 | 50.46 | 53.29 | 104,221 | +1.51(+2.91%) |
Mar 30, 2022 | 52.49 | 52.49 | 51.67 | 51.78 | 63,948 | -1.29(-2.44%) |
Mar 29, 2022 | 54.39 | 54.39 | 52.49 | 53.08 | 42,168 | -0.47(-0.88%) |
Mar 28, 2022 | 51.25 | 53.92 | 51.25 | 53.55 | 87,227 | +1.08(+2.06%) |
Mar 25, 2022 | 53.98 | 54.53 | 51.99 | 52.47 | 99,317 | -1.14(-2.12%) |
Mar 24, 2022 | 55.53 | 55.68 | 53.18 | 53.60 | 124,470 | -3.07(-5.41%) |
Mar 23, 2022 | 56.03 | 57.20 | 56.03 | 56.67 | 62,639 | +0.57(+1.02%) |
Mar 22, 2022 | 54.52 | 56.29 | 54.52 | 56.10 | 72,401 | +2.38(+4.43%) |
Mar 21, 2022 | 54.68 | 54.68 | 53.17 | 53.72 | 115,838 | -1.79(-3.22%) |
Mar 18, 2022 | 54.63 | 55.70 | 52.69 | 55.51 | 268,112 | +0.71(+1.29%) |
Mar 17, 2022 | 53.91 | 55.59 | 53.12 | 54.80 | 145,380 | +2.11(+4.01%) |
Mar 16, 2022 | 52.14 | 52.73 | 51.13 | 52.69 | 79,718 | +1.93(+3.80%) |
Mar 15, 2022 | 50.86 | 51.77 | 49.25 | 50.76 | 58,605 | +1.73(+3.52%) |
Mar 14, 2022 | 48.77 | 49.25 | 48.26 | 49.04 | 54,172 | +1.34(+2.81%) |
Mar 11, 2022 | 47.57 | 48.60 | 47.47 | 47.69 | 51,486 | -0.12(-0.25%) |
Mar 10, 2022 | 46.79 | 47.95 | 45.85 | 47.81 | 61,414 | +1.32(+2.83%) |
Mar 09, 2022 | 46.47 | 47.07 | 45.76 | 46.49 | 72,757 | +2.35(+5.31%) |
Mar 08, 2022 | 44.07 | 44.63 | 43.31 | 44.15 | 26,271 | +0.20(+0.46%) |
Mar 07, 2022 | 44.71 | 45.68 | 43.92 | 43.94 | 36,452 | -0.01(-0.02%) |
Mar 04, 2022 | 44.44 | 44.67 | 43.54 | 43.95 | 20,793 | -0.89(-1.98%) |
Mar 03, 2022 | 44.60 | 45.36 | 44.08 | 44.84 | 61,641 | -0.92(-2.01%) |
Mar 02, 2022 | 44.17 | 46.14 | 44.17 | 45.76 | 20,642 | +2.00(+4.57%) |