Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.10 | 46.39 | 45.92 | 46.18 | 12,512 | -0.28(-0.60%) |
May 27, 2022 | 45.84 | 46.46 | 45.84 | 46.46 | 3,384 | +1.07(+2.36%) |
May 26, 2022 | 44.64 | 45.42 | 44.64 | 45.39 | 17,259 | +0.97(+2.18%) |
May 25, 2022 | 44.04 | 44.45 | 44.04 | 44.42 | 9,957 | +0.48(+1.09%) |
May 24, 2022 | 43.43 | 44.08 | 43.30 | 43.94 | 4,232 | -0.44(-0.99%) |
May 23, 2022 | 43.86 | 44.46 | 43.86 | 44.38 | 3,958 | +0.81(+1.86%) |
May 20, 2022 | 43.78 | 43.78 | 42.52 | 43.57 | 14,912 | +0.08(+0.18%) |
May 19, 2022 | 43.58 | 43.76 | 43.44 | 43.49 | 10,095 | -0.34(-0.78%) |
May 18, 2022 | 44.80 | 44.80 | 43.79 | 43.83 | 5,459 | -1.92(-4.21%) |
May 17, 2022 | 45.50 | 45.80 | 45.30 | 45.76 | 190,855 | +0.91(+2.02%) |
May 16, 2022 | 44.82 | 45.04 | 44.66 | 44.85 | 5,173 | -0.07(-0.16%) |
May 13, 2022 | 44.41 | 44.99 | 44.41 | 44.92 | 3,450 | +0.94(+2.14%) |
May 12, 2022 | 43.59 | 44.19 | 43.23 | 43.98 | 411,140 | -0.05(-0.11%) |
May 11, 2022 | 44.67 | 45.01 | 44.03 | 44.03 | 4,784 | -0.81(-1.81%) |
May 10, 2022 | 45.18 | 45.18 | 44.43 | 44.84 | 14,748 | +0.08(+0.19%) |
May 09, 2022 | 45.21 | 45.37 | 44.76 | 44.76 | 21,254 | -1.23(-2.68%) |
May 06, 2022 | 46.04 | 46.16 | 45.76 | 45.99 | 4,998 | -0.12(-0.26%) |
May 05, 2022 | 47.28 | 47.28 | 45.86 | 46.11 | 7,674 | -1.75(-3.66%) |
May 04, 2022 | 46.30 | 47.86 | 46.29 | 47.86 | 26,580 | +1.36(+2.92%) |
May 03, 2022 | 46.32 | 46.70 | 46.30 | 46.50 | 6,403 | +0.35(+0.76%) |
May 02, 2022 | 45.75 | 46.15 | 45.26 | 46.15 | 5,651 | +0.33(+0.72%) |
Apr 29, 2022 | 47.19 | 47.26 | 45.82 | 45.82 | 7,208 | -1.60(-3.36%) |
Apr 28, 2022 | 46.44 | 47.66 | 46.43 | 47.42 | 8,073 | +1.09(+2.36%) |
Apr 27, 2022 | 46.37 | 46.75 | 46.32 | 46.32 | 2,417 | -0.10(-0.21%) |
Apr 26, 2022 | 47.31 | 47.31 | 46.42 | 46.42 | 17,328 | -1.26(-2.64%) |
Apr 25, 2022 | 46.93 | 47.70 | 46.78 | 47.68 | 9,203 | +0.28(+0.59%) |
Apr 22, 2022 | 48.11 | 48.11 | 47.40 | 47.40 | 4,067 | -1.42(-2.91%) |
Apr 21, 2022 | 49.96 | 49.96 | 48.77 | 48.82 | 5,677 | -0.70(-1.41%) |
Apr 20, 2022 | 49.69 | 49.80 | 49.50 | 49.52 | 34,801 | +0.18(+0.36%) |
Apr 19, 2022 | 48.52 | 49.45 | 48.52 | 49.34 | 3,692 | +0.78(+1.61%) |
Apr 18, 2022 | 48.27 | 48.80 | 48.27 | 48.56 | 4,112 | +0.02(+0.05%) |
Apr 14, 2022 | 48.81 | 48.86 | 48.53 | 48.53 | 10,462 | -0.58(-1.17%) |
Apr 13, 2022 | 48.66 | 49.12 | 48.66 | 49.11 | 3,510 | +0.50(+1.03%) |
Apr 12, 2022 | 49.00 | 49.21 | 48.42 | 48.61 | 9,386 | -0.09(-0.18%) |
Apr 11, 2022 | 49.17 | 49.17 | 48.70 | 48.70 | 11,660 | -0.82(-1.66%) |
Apr 08, 2022 | 49.66 | 49.83 | 49.39 | 49.52 | 12,674 | -0.06(-0.13%) |
Apr 07, 2022 | 49.21 | 49.75 | 49.21 | 49.58 | 18,037 | +0.22(+0.45%) |
Apr 06, 2022 | 49.26 | 49.59 | 49.14 | 49.36 | 6,157 | -0.40(-0.80%) |
Apr 05, 2022 | 50.09 | 50.09 | 49.72 | 49.76 | 1,408 | -0.62(-1.23%) |
Apr 04, 2022 | 50.19 | 50.38 | 50.19 | 50.38 | 4,196 | +0.37(+0.74%) |
Apr 01, 2022 | 49.86 | 50.01 | 49.65 | 50.01 | 12,476 | -0.01(-0.03%) |
Mar 31, 2022 | 50.58 | 50.63 | 50.02 | 50.02 | 1,158 | -0.67(-1.33%) |
Mar 30, 2022 | 50.97 | 50.97 | 50.61 | 50.69 | 14,015 | -0.44(-0.85%) |
Mar 29, 2022 | 50.97 | 51.14 | 50.78 | 51.13 | 14,069 | +0.66(+1.30%) |
Mar 28, 2022 | 50.26 | 50.48 | 50.11 | 50.48 | 2,992 | +0.23(+0.46%) |
Mar 25, 2022 | 50.03 | 50.24 | 50.00 | 50.24 | 6,651 | +0.25(+0.50%) |
Mar 24, 2022 | 49.47 | 49.99 | 49.47 | 49.99 | 5,470 | +0.60(+1.22%) |
Mar 23, 2022 | 49.61 | 49.79 | 49.39 | 49.39 | 11,571 | -0.55(-1.10%) |
Mar 22, 2022 | 49.96 | 50.05 | 49.88 | 49.94 | 9,437 | +0.46(+0.93%) |
Mar 21, 2022 | 49.35 | 49.48 | 49.24 | 49.48 | 92,557 | -0.02(-0.04%) |
Mar 18, 2022 | 48.97 | 49.52 | 48.89 | 49.50 | 17,333 | +0.44(+0.91%) |
Mar 17, 2022 | 48.50 | 49.05 | 48.50 | 49.05 | 2,222 | +0.59(+1.22%) |
Mar 16, 2022 | 48.20 | 48.46 | 48.05 | 48.46 | 2,938 | +0.91(+1.92%) |
Mar 15, 2022 | 46.92 | 47.55 | 46.92 | 47.55 | 2,498 | +0.99(+2.12%) |
Mar 14, 2022 | 46.77 | 46.77 | 46.49 | 46.56 | 4,535 | -0.35(-0.75%) |
Mar 11, 2022 | 47.51 | 47.51 | 46.91 | 46.91 | 2,511 | -0.60(-1.26%) |
Mar 10, 2022 | 47.11 | 47.51 | 47.10 | 47.51 | 1,499 | -0.23(-0.48%) |
Mar 09, 2022 | 47.55 | 47.89 | 47.55 | 47.74 | 4,185 | +1.20(+2.59%) |
Mar 08, 2022 | 46.76 | 47.58 | 46.40 | 46.54 | 4,994 | -0.30(-0.65%) |
Mar 07, 2022 | 48.02 | 48.02 | 46.84 | 46.84 | 8,842 | -1.35(-2.80%) |
Mar 04, 2022 | 48.17 | 48.36 | 47.85 | 48.19 | 4,731 | -0.46(-0.95%) |
Mar 03, 2022 | 48.63 | 48.98 | 48.42 | 48.65 | 5,588 | -0.23(-0.47%) |
Mar 02, 2022 | 48.23 | 48.98 | 48.22 | 48.88 | 8,737 | +0.93(+1.94%) |