Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.49 | 45.90 | 45.18 | 45.53 | 1,248,149 | -0.30(-0.65%) |
May 27, 2022 | 45.07 | 45.84 | 45.07 | 45.83 | 814,000 | +1.01(+2.26%) |
May 26, 2022 | 44.11 | 45.01 | 44.09 | 44.82 | 938,062 | +0.98(+2.23%) |
May 25, 2022 | 43.22 | 44.08 | 43.14 | 43.84 | 1,186,272 | +0.45(+1.05%) |
May 24, 2022 | 43.36 | 43.53 | 42.64 | 43.39 | 1,401,227 | -0.35(-0.80%) |
May 23, 2022 | 43.06 | 43.87 | 43.01 | 43.74 | 1,414,760 | +1.16(+2.72%) |
May 20, 2022 | 42.86 | 43.00 | 41.53 | 42.58 | 2,127,646 | +0.04(+0.09%) |
May 19, 2022 | 42.46 | 43.05 | 42.26 | 42.54 | 1,503,931 | -0.30(-0.70%) |
May 18, 2022 | 43.87 | 43.88 | 42.64 | 42.84 | 1,054,851 | -1.61(-3.63%) |
May 17, 2022 | 44.15 | 44.54 | 43.85 | 44.45 | 1,221,603 | +0.96(+2.20%) |
May 16, 2022 | 43.41 | 43.88 | 43.10 | 43.50 | 956,903 | -0.14(-0.31%) |
May 13, 2022 | 43.26 | 43.86 | 43.21 | 43.63 | 906,145 | +0.87(+2.03%) |
May 12, 2022 | 42.38 | 43.09 | 41.94 | 42.76 | 2,527,768 | +0.01(+0.02%) |
May 11, 2022 | 43.35 | 44.05 | 42.69 | 42.75 | 2,598,682 | -0.64(-1.47%) |
May 10, 2022 | 44.11 | 44.30 | 42.87 | 43.39 | 3,001,928 | -0.07(-0.16%) |
May 09, 2022 | 44.08 | 44.27 | 43.28 | 43.46 | 2,118,070 | -1.31(-2.94%) |
May 06, 2022 | 44.82 | 45.11 | 44.12 | 44.77 | 2,031,262 | -0.39(-0.86%) |
May 05, 2022 | 46.31 | 46.31 | 44.66 | 45.16 | 2,020,216 | -1.63(-3.49%) |
May 04, 2022 | 45.50 | 46.87 | 45.10 | 46.79 | 2,645,616 | +1.40(+3.09%) |
May 03, 2022 | 45.16 | 45.67 | 45.03 | 45.39 | 1,607,625 | +0.37(+0.82%) |
May 02, 2022 | 44.75 | 45.14 | 44.04 | 45.02 | 2,409,603 | +0.21(+0.47%) |
Apr 29, 2022 | 46.10 | 46.42 | 44.73 | 44.81 | 1,381,694 | -1.58(-3.40%) |
Apr 28, 2022 | 45.85 | 46.61 | 45.43 | 46.39 | 1,606,769 | +1.08(+2.39%) |
Apr 27, 2022 | 45.24 | 45.84 | 45.03 | 45.30 | 2,479,067 | +0.34(+0.75%) |
Apr 26, 2022 | 45.78 | 45.84 | 44.96 | 44.96 | 1,585,630 | -1.19(-2.58%) |
Apr 25, 2022 | 45.51 | 46.17 | 45.02 | 46.15 | 1,587,804 | +0.28(+0.61%) |
Apr 22, 2022 | 47.05 | 47.05 | 45.81 | 45.87 | 962,426 | -1.30(-2.75%) |
Apr 21, 2022 | 48.22 | 48.41 | 47.04 | 47.17 | 883,712 | -0.73(-1.53%) |
Apr 20, 2022 | 48.01 | 48.22 | 47.76 | 47.90 | 1,001,352 | +0.26(+0.55%) |
Apr 19, 2022 | 46.96 | 47.74 | 46.96 | 47.64 | 785,730 | +0.64(+1.36%) |
Apr 18, 2022 | 46.68 | 47.23 | 46.65 | 47.00 | 1,041,532 | +0.14(+0.31%) |
Apr 14, 2022 | 47.37 | 47.52 | 46.85 | 46.86 | 624,580 | -0.55(-1.16%) |
Apr 13, 2022 | 46.82 | 47.48 | 46.74 | 47.41 | 809,007 | +0.52(+1.11%) |
Apr 12, 2022 | 47.47 | 47.78 | 46.73 | 46.89 | 693,976 | -0.26(-0.55%) |
Apr 11, 2022 | 47.55 | 47.72 | 47.10 | 47.15 | 565,877 | -0.72(-1.49%) |
Apr 08, 2022 | 47.69 | 48.15 | 47.55 | 47.86 | 801,263 | +0.10(+0.20%) |
Apr 07, 2022 | 47.30 | 47.95 | 47.11 | 47.77 | 966,455 | +0.35(+0.73%) |
Apr 06, 2022 | 47.43 | 47.66 | 47.08 | 47.42 | 940,437 | -0.51(-1.07%) |
Apr 05, 2022 | 48.32 | 48.62 | 47.77 | 47.93 | 4,277,411 | -0.62(-1.27%) |
Apr 04, 2022 | 48.31 | 48.57 | 48.15 | 48.55 | 830,968 | +0.26(+0.54%) |
Apr 01, 2022 | 48.42 | 48.49 | 47.85 | 48.29 | 992,359 | +0.05(+0.10%) |
Mar 31, 2022 | 49.09 | 49.14 | 48.21 | 48.24 | 1,294,955 | -0.91(-1.85%) |
Mar 30, 2022 | 49.60 | 49.64 | 48.91 | 49.15 | 703,457 | -0.54(-1.09%) |
Mar 29, 2022 | 49.43 | 49.73 | 49.17 | 49.69 | 994,452 | +0.75(+1.54%) |
Mar 28, 2022 | 48.63 | 48.95 | 48.30 | 48.94 | 1,204,383 | +0.12(+0.24%) |
Mar 25, 2022 | 48.68 | 48.83 | 48.38 | 48.82 | 406,410 | +0.25(+0.52%) |
Mar 24, 2022 | 48.21 | 48.58 | 48.04 | 48.57 | 634,472 | +0.60(+1.25%) |
Mar 23, 2022 | 48.57 | 48.63 | 47.94 | 47.97 | 731,380 | -0.95(-1.94%) |
Mar 22, 2022 | 48.53 | 49.02 | 48.53 | 48.92 | 790,506 | +0.62(+1.28%) |
Mar 21, 2022 | 48.37 | 48.63 | 47.93 | 48.30 | 791,692 | -0.13(-0.27%) |
Mar 18, 2022 | 47.78 | 48.46 | 47.65 | 48.43 | 641,021 | +0.48(+1.00%) |
Mar 17, 2022 | 47.13 | 47.95 | 47.09 | 47.95 | 1,155,569 | +0.56(+1.18%) |
Mar 16, 2022 | 46.70 | 47.39 | 46.25 | 47.39 | 1,034,078 | +1.18(+2.54%) |
Mar 15, 2022 | 45.70 | 46.30 | 45.54 | 46.22 | 672,710 | +0.77(+1.70%) |
Mar 14, 2022 | 45.55 | 46.30 | 45.31 | 45.45 | 895,263 | +0.13(+0.30%) |
Mar 11, 2022 | 46.23 | 46.35 | 45.27 | 45.31 | 905,390 | -0.65(-1.40%) |
Mar 10, 2022 | 45.60 | 46.02 | 45.41 | 45.96 | 992,727 | -0.30(-0.65%) |
Mar 09, 2022 | 45.84 | 46.51 | 45.69 | 46.25 | 1,679,227 | +1.49(+3.34%) |
Mar 08, 2022 | 45.04 | 45.97 | 44.51 | 44.76 | 2,128,047 | -0.18(-0.41%) |
Mar 07, 2022 | 46.56 | 46.56 | 44.94 | 44.94 | 1,947,447 | -1.80(-3.85%) |
Mar 04, 2022 | 46.85 | 46.90 | 46.29 | 46.75 | 831,790 | -0.65(-1.36%) |
Mar 03, 2022 | 47.89 | 47.98 | 47.14 | 47.39 | 796,619 | -0.25(-0.53%) |
Mar 02, 2022 | 46.98 | 47.83 | 46.93 | 47.64 | 1,021,293 | +0.93(+2.00%) |