Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.93 | 45.20 | 42.85 | 43.52 | 426,337 | -1.45(-3.23%) |
May 27, 2022 | 44.63 | 45.47 | 44.05 | 44.97 | 253,464 | +0.54(+1.22%) |
May 26, 2022 | 44.64 | 46.31 | 43.98 | 44.42 | 265,164 | +0.09(+0.19%) |
May 25, 2022 | 41.73 | 44.54 | 41.33 | 44.34 | 373,521 | +2.35(+5.59%) |
May 24, 2022 | 40.78 | 42.01 | 40.78 | 41.99 | 233,009 | +0.81(+1.97%) |
May 23, 2022 | 41.33 | 41.87 | 40.43 | 41.18 | 404,941 | +0.06(+0.14%) |
May 20, 2022 | 41.89 | 41.98 | 39.71 | 41.12 | 469,839 | -0.30(-0.71%) |
May 19, 2022 | 41.43 | 42.18 | 40.87 | 41.42 | 391,554 | -0.34(-0.82%) |
May 18, 2022 | 44.98 | 44.98 | 41.01 | 41.76 | 491,593 | -3.73(-8.20%) |
May 17, 2022 | 44.84 | 45.54 | 44.09 | 45.49 | 298,283 | +1.32(+2.98%) |
May 16, 2022 | 44.93 | 45.40 | 43.80 | 44.18 | 268,505 | -0.77(-1.72%) |
May 13, 2022 | 43.58 | 45.46 | 43.58 | 44.95 | 339,283 | +1.75(+4.04%) |
May 12, 2022 | 42.58 | 44.12 | 42.20 | 43.20 | 319,158 | +0.74(+1.75%) |
May 11, 2022 | 42.21 | 43.87 | 41.50 | 42.46 | 373,428 | +0.47(+1.11%) |
May 10, 2022 | 43.20 | 43.34 | 40.90 | 41.99 | 302,032 | -0.96(-2.24%) |
May 09, 2022 | 43.70 | 44.66 | 42.78 | 42.95 | 398,787 | -1.25(-2.83%) |
May 06, 2022 | 45.31 | 45.67 | 43.63 | 44.20 | 314,133 | -0.96(-2.13%) |
May 05, 2022 | 46.28 | 46.33 | 44.38 | 45.17 | 350,798 | -1.63(-3.49%) |
May 04, 2022 | 44.60 | 46.83 | 44.37 | 46.80 | 552,262 | +2.16(+4.83%) |
May 03, 2022 | 42.22 | 44.84 | 42.09 | 44.64 | 787,356 | +2.45(+5.81%) |
May 02, 2022 | 41.08 | 42.27 | 40.58 | 42.19 | 511,155 | +1.59(+3.92%) |
Apr 29, 2022 | 39.43 | 41.16 | 39.43 | 40.60 | 651,593 | -0.22(-0.54%) |
Apr 28, 2022 | 40.19 | 42.08 | 38.64 | 40.82 | 585,597 | -0.19(-0.47%) |
Apr 27, 2022 | 41.48 | 42.36 | 40.53 | 41.01 | 599,850 | -0.33(-0.81%) |
Apr 26, 2022 | 42.02 | 42.38 | 41.27 | 41.34 | 419,832 | -1.05(-2.48%) |
Apr 25, 2022 | 41.05 | 42.56 | 40.70 | 42.39 | 399,143 | +0.89(+2.14%) |
Apr 22, 2022 | 41.31 | 42.34 | 40.73 | 41.50 | 358,824 | -0.14(-0.34%) |
Apr 21, 2022 | 42.98 | 43.14 | 41.09 | 41.65 | 512,915 | -1.04(-2.44%) |
Apr 20, 2022 | 43.92 | 45.05 | 42.53 | 42.69 | 523,022 | -0.99(-2.27%) |
Apr 19, 2022 | 42.09 | 44.13 | 41.68 | 43.68 | 751,357 | +1.98(+4.76%) |
Apr 18, 2022 | 41.17 | 42.31 | 41.17 | 41.69 | 634,910 | +0.33(+0.81%) |
Apr 14, 2022 | 41.27 | 42.49 | 41.22 | 41.36 | 478,337 | +0.30(+0.72%) |
Apr 13, 2022 | 40.86 | 41.59 | 40.17 | 41.06 | 598,731 | +0.52(+1.29%) |
Apr 12, 2022 | 40.55 | 41.98 | 39.63 | 40.54 | 950,623 | +0.37(+0.93%) |
Apr 11, 2022 | 38.65 | 41.28 | 38.65 | 40.17 | 783,899 | +1.04(+2.66%) |
Apr 08, 2022 | 37.97 | 39.74 | 37.45 | 39.13 | 549,562 | +1.35(+3.56%) |
Apr 07, 2022 | 39.17 | 39.47 | 36.87 | 37.78 | 868,716 | -2.25(-5.62%) |
Apr 06, 2022 | 39.58 | 40.72 | 39.17 | 40.03 | 927,449 | +0.17(+0.43%) |
Apr 05, 2022 | 40.59 | 41.21 | 39.80 | 39.86 | 573,022 | -1.26(-3.06%) |
Apr 04, 2022 | 40.27 | 41.65 | 40.09 | 41.12 | 475,311 | +1.20(+3.01%) |
Apr 01, 2022 | 40.66 | 41.33 | 39.40 | 39.92 | 510,449 | -0.64(-1.58%) |
Mar 31, 2022 | 42.73 | 43.24 | 40.42 | 40.56 | 459,779 | -2.38(-5.53%) |
Mar 30, 2022 | 44.68 | 45.07 | 42.93 | 42.93 | 260,897 | -2.08(-4.62%) |
Mar 29, 2022 | 43.57 | 45.24 | 43.12 | 45.01 | 360,920 | +2.13(+4.96%) |
Mar 28, 2022 | 44.00 | 44.06 | 42.29 | 42.89 | 268,680 | -1.07(-2.43%) |
Mar 25, 2022 | 45.56 | 45.56 | 43.75 | 43.96 | 271,495 | -1.32(-2.91%) |
Mar 24, 2022 | 45.51 | 46.46 | 44.94 | 45.27 | 198,585 | -0.45(-0.98%) |
Mar 23, 2022 | 46.06 | 46.59 | 45.33 | 45.72 | 236,125 | -0.73(-1.58%) |
Mar 22, 2022 | 46.68 | 47.41 | 45.35 | 46.46 | 271,817 | -0.12(-0.27%) |
Mar 21, 2022 | 46.51 | 47.50 | 45.87 | 46.58 | 260,998 | +0.31(+0.66%) |
Mar 18, 2022 | 45.22 | 46.31 | 43.89 | 46.27 | 559,543 | +0.44(+0.96%) |
Mar 17, 2022 | 45.12 | 45.86 | 44.24 | 45.84 | 290,816 | +0.98(+2.19%) |
Mar 16, 2022 | 44.70 | 45.71 | 43.94 | 44.85 | 417,262 | +0.51(+1.14%) |
Mar 15, 2022 | 43.03 | 44.39 | 42.81 | 44.35 | 396,993 | +1.04(+2.40%) |
Mar 14, 2022 | 45.15 | 45.15 | 42.91 | 43.31 | 415,947 | -1.57(-3.51%) |
Mar 11, 2022 | 45.35 | 45.80 | 44.72 | 44.88 | 298,253 | -1.24(-2.70%) |
Mar 10, 2022 | 45.97 | 46.49 | 44.90 | 46.12 | 302,083 | -0.91(-1.94%) |
Mar 09, 2022 | 48.59 | 48.84 | 46.91 | 47.04 | 373,632 | -1.41(-2.92%) |
Mar 08, 2022 | 47.38 | 49.86 | 46.64 | 48.45 | 324,959 | +0.82(+1.71%) |
Mar 07, 2022 | 48.84 | 49.57 | 47.42 | 47.63 | 372,276 | -1.02(-2.11%) |
Mar 04, 2022 | 50.21 | 50.76 | 47.98 | 48.66 | 512,596 | -2.07(-4.08%) |
Mar 03, 2022 | 52.29 | 52.68 | 49.89 | 50.73 | 317,083 | -1.60(-3.06%) |
Mar 02, 2022 | 49.62 | 52.87 | 49.53 | 52.33 | 382,438 | +3.24(+6.59%) |