Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.91 | 46.94 | 45.70 | 45.95 | 707,208 | -1.44(-3.04%) |
May 27, 2022 | 46.50 | 47.39 | 46.43 | 47.39 | 746,021 | +1.76(+3.86%) |
May 26, 2022 | 45.63 | 45.82 | 45.38 | 45.63 | 466,483 | +0.28(+0.62%) |
May 25, 2022 | 45.25 | 45.75 | 45.03 | 45.35 | 1,229,004 | -0.20(-0.44%) |
May 24, 2022 | 46.09 | 46.24 | 45.18 | 45.55 | 672,039 | -0.34(-0.74%) |
May 23, 2022 | 45.83 | 45.98 | 45.42 | 45.89 | 837,712 | +0.62(+1.37%) |
May 20, 2022 | 45.28 | 45.49 | 44.77 | 45.27 | 1,488,080 | +0.82(+1.84%) |
May 19, 2022 | 43.85 | 45.06 | 43.81 | 44.45 | 1,390,477 | +0.49(+1.11%) |
May 18, 2022 | 44.88 | 45.26 | 43.91 | 43.96 | 1,045,055 | -1.93(-4.21%) |
May 17, 2022 | 46.57 | 46.92 | 45.88 | 45.89 | 896,948 | -0.46(-0.99%) |
May 16, 2022 | 46.10 | 46.73 | 45.68 | 46.35 | 982,236 | +0.22(+0.48%) |
May 13, 2022 | 45.02 | 46.18 | 44.95 | 46.13 | 952,056 | +1.86(+4.20%) |
May 12, 2022 | 43.22 | 44.37 | 43.22 | 44.27 | 728,491 | +0.17(+0.39%) |
May 11, 2022 | 44.52 | 45.02 | 44.05 | 44.10 | 528,292 | -0.64(-1.43%) |
May 10, 2022 | 45.11 | 45.28 | 44.16 | 44.74 | 628,090 | -0.15(-0.33%) |
May 09, 2022 | 45.53 | 45.74 | 44.73 | 44.89 | 941,406 | -0.89(-1.94%) |
May 06, 2022 | 45.99 | 46.04 | 45.25 | 45.78 | 716,154 | -0.30(-0.65%) |
May 05, 2022 | 46.62 | 46.63 | 45.81 | 46.08 | 560,436 | -0.63(-1.35%) |
May 04, 2022 | 46.11 | 46.78 | 45.58 | 46.71 | 649,553 | +0.40(+0.86%) |
May 03, 2022 | 46.05 | 46.61 | 45.99 | 46.31 | 713,604 | +0.00(+0.00%) |
May 02, 2022 | 45.54 | 46.45 | 45.52 | 46.31 | 706,329 | +0.94(+2.07%) |
Apr 29, 2022 | 45.98 | 46.84 | 45.32 | 45.37 | 815,156 | -0.42(-0.92%) |
Apr 28, 2022 | 46.13 | 46.17 | 45.33 | 45.79 | 859,322 | +0.49(+1.08%) |
Apr 27, 2022 | 45.26 | 45.88 | 44.91 | 45.30 | 816,447 | +0.39(+0.87%) |
Apr 26, 2022 | 45.11 | 45.84 | 44.13 | 44.91 | 1,069,770 | -0.26(-0.58%) |
Apr 25, 2022 | 45.01 | 45.32 | 44.61 | 45.17 | 1,307,021 | +0.02(+0.04%) |
Apr 22, 2022 | 45.95 | 46.05 | 45.14 | 45.15 | 437,717 | -1.09(-2.36%) |
Apr 21, 2022 | 47.33 | 47.49 | 46.18 | 46.24 | 429,314 | -0.84(-1.78%) |
Apr 20, 2022 | 46.57 | 47.28 | 46.31 | 47.08 | 717,153 | +0.50(+1.07%) |
Apr 19, 2022 | 46.33 | 46.79 | 46.17 | 46.58 | 597,624 | +0.11(+0.24%) |
Apr 18, 2022 | 46.75 | 46.75 | 45.95 | 46.47 | 611,456 | -0.44(-0.94%) |
Apr 14, 2022 | 47.20 | 47.38 | 46.75 | 46.91 | 691,894 | -0.33(-0.70%) |
Apr 13, 2022 | 46.92 | 47.48 | 46.72 | 47.24 | 700,329 | +0.36(+0.77%) |
Apr 12, 2022 | 47.81 | 48.04 | 46.54 | 46.88 | 677,582 | -1.21(-2.52%) |
Apr 11, 2022 | 48.77 | 48.80 | 48.08 | 48.09 | 483,068 | -0.97(-1.98%) |
Apr 08, 2022 | 48.85 | 49.24 | 48.57 | 49.06 | 640,568 | -0.26(-0.53%) |
Apr 07, 2022 | 49.09 | 49.71 | 49.03 | 49.32 | 756,421 | -0.01(-0.02%) |
Apr 06, 2022 | 49.56 | 49.61 | 48.76 | 49.33 | 514,012 | -0.44(-0.88%) |
Apr 05, 2022 | 49.76 | 50.38 | 49.65 | 49.77 | 1,119,378 | +0.05(+0.10%) |
Apr 04, 2022 | 49.50 | 50.01 | 49.35 | 49.72 | 602,305 | +0.32(+0.65%) |
Apr 01, 2022 | 49.20 | 49.45 | 48.95 | 49.40 | 544,572 | +0.40(+0.82%) |
Mar 31, 2022 | 49.42 | 49.84 | 49.00 | 49.00 | 717,014 | -1.14(-2.27%) |
Mar 30, 2022 | 49.62 | 50.28 | 49.56 | 50.14 | 610,037 | +0.59(+1.19%) |
Mar 29, 2022 | 50.04 | 50.49 | 49.41 | 49.55 | 638,238 | +1.06(+2.19%) |
Mar 28, 2022 | 48.25 | 48.79 | 48.25 | 48.49 | 309,114 | +0.48(+1.00%) |
Mar 25, 2022 | 48.67 | 48.78 | 47.84 | 48.01 | 578,048 | -0.41(-0.85%) |
Mar 24, 2022 | 48.29 | 48.47 | 47.95 | 48.42 | 506,369 | +0.01(+0.02%) |
Mar 23, 2022 | 49.03 | 49.03 | 48.37 | 48.41 | 548,656 | -0.78(-1.59%) |
Mar 22, 2022 | 48.75 | 49.63 | 48.72 | 49.19 | 500,808 | +0.26(+0.53%) |
Mar 21, 2022 | 49.49 | 49.55 | 48.71 | 48.93 | 527,282 | -1.01(-2.02%) |
Mar 18, 2022 | 47.96 | 50.23 | 47.83 | 49.94 | 1,553,166 | +1.12(+2.29%) |
Mar 17, 2022 | 47.33 | 48.82 | 47.32 | 48.82 | 780,501 | +1.73(+3.67%) |
Mar 16, 2022 | 46.34 | 47.38 | 46.26 | 47.09 | 1,330,541 | +1.89(+4.18%) |
Mar 15, 2022 | 45.81 | 45.96 | 44.96 | 45.20 | 838,556 | +0.06(+0.13%) |
Mar 14, 2022 | 44.77 | 45.81 | 44.77 | 45.14 | 798,203 | +1.20(+2.73%) |
Mar 11, 2022 | 44.73 | 44.98 | 43.88 | 43.94 | 430,657 | -0.43(-0.97%) |
Mar 10, 2022 | 44.09 | 44.57 | 43.84 | 44.37 | 564,305 | -0.33(-0.74%) |
Mar 09, 2022 | 43.72 | 45.13 | 43.39 | 44.70 | 1,449,939 | +2.47(+5.85%) |
Mar 08, 2022 | 42.51 | 43.37 | 41.32 | 42.23 | 1,668,053 | -1.56(-3.56%) |
Mar 07, 2022 | 45.07 | 45.24 | 43.42 | 43.79 | 1,668,161 | -2.41(-5.22%) |
Mar 04, 2022 | 46.26 | 46.81 | 45.77 | 46.20 | 1,286,063 | -2.13(-4.41%) |
Mar 03, 2022 | 48.52 | 48.68 | 47.89 | 48.33 | 868,964 | -0.51(-1.04%) |
Mar 02, 2022 | 47.73 | 49.26 | 47.61 | 48.84 | 915,368 | -0.89(-1.79%) |