Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.48 | 48.50 | 47.69 | 47.84 | 519,580 | -0.44(-0.92%) |
May 27, 2022 | 47.48 | 48.31 | 47.36 | 48.28 | 312,840 | +1.05(+2.22%) |
May 26, 2022 | 46.74 | 47.40 | 46.74 | 47.23 | 244,992 | +0.82(+1.78%) |
May 25, 2022 | 45.52 | 46.58 | 45.52 | 46.41 | 201,449 | +0.84(+1.85%) |
May 24, 2022 | 45.31 | 45.76 | 44.66 | 45.56 | 311,419 | -0.10(-0.22%) |
May 23, 2022 | 45.24 | 45.85 | 44.92 | 45.66 | 130,367 | +1.00(+2.24%) |
May 20, 2022 | 45.15 | 45.16 | 43.73 | 44.66 | 131,241 | -0.01(-0.02%) |
May 19, 2022 | 44.29 | 45.33 | 44.05 | 44.67 | 274,690 | -0.12(-0.26%) |
May 18, 2022 | 46.47 | 46.51 | 44.48 | 44.79 | 235,604 | -1.90(-4.08%) |
May 17, 2022 | 46.35 | 46.78 | 46.05 | 46.69 | 465,554 | +0.91(+1.99%) |
May 16, 2022 | 45.46 | 46.09 | 45.34 | 45.78 | 583,281 | +0.46(+1.02%) |
May 13, 2022 | 44.86 | 45.64 | 44.58 | 45.32 | 172,383 | +1.35(+3.08%) |
May 12, 2022 | 44.05 | 44.37 | 43.19 | 43.96 | 139,268 | -0.18(-0.40%) |
May 11, 2022 | 44.60 | 45.47 | 44.01 | 44.14 | 307,079 | +0.14(+0.31%) |
May 10, 2022 | 44.94 | 44.97 | 43.36 | 44.00 | 132,569 | -0.12(-0.27%) |
May 09, 2022 | 45.90 | 45.90 | 44.10 | 44.12 | 182,369 | -2.55(-5.47%) |
May 06, 2022 | 46.59 | 46.77 | 45.61 | 46.67 | 162,024 | +0.26(+0.55%) |
May 05, 2022 | 47.70 | 47.70 | 45.94 | 46.42 | 75,613 | -1.22(-2.56%) |
May 04, 2022 | 46.37 | 47.64 | 46.03 | 47.63 | 171,082 | +1.59(+3.45%) |
May 03, 2022 | 44.94 | 46.17 | 44.94 | 46.04 | 102,832 | +1.16(+2.58%) |
May 02, 2022 | 44.68 | 45.16 | 43.98 | 44.89 | 182,953 | +0.06(+0.13%) |
Apr 29, 2022 | 46.13 | 46.23 | 44.75 | 44.83 | 127,776 | -1.06(-2.31%) |
Apr 28, 2022 | 45.40 | 46.13 | 44.53 | 45.89 | 90,320 | +0.87(+1.94%) |
Apr 27, 2022 | 44.76 | 45.42 | 44.35 | 45.01 | 140,281 | +0.55(+1.24%) |
Apr 26, 2022 | 45.27 | 45.34 | 44.45 | 44.46 | 147,054 | -0.70(-1.54%) |
Apr 25, 2022 | 44.91 | 45.21 | 43.65 | 45.16 | 118,154 | -0.52(-1.14%) |
Apr 22, 2022 | 46.80 | 47.01 | 45.59 | 45.68 | 105,667 | -1.38(-2.94%) |
Apr 21, 2022 | 48.71 | 48.77 | 46.92 | 47.07 | 160,776 | -1.21(-2.50%) |
Apr 20, 2022 | 48.27 | 48.50 | 47.99 | 48.27 | 362,519 | +0.28(+0.59%) |
Apr 19, 2022 | 47.46 | 48.14 | 47.38 | 47.99 | 78,095 | +0.51(+1.08%) |
Apr 18, 2022 | 47.33 | 47.75 | 47.21 | 47.48 | 122,485 | +0.25(+0.52%) |
Apr 14, 2022 | 47.31 | 47.65 | 47.21 | 47.23 | 275,068 | -0.02(-0.04%) |
Apr 13, 2022 | 46.66 | 47.34 | 46.56 | 47.25 | 131,687 | +0.80(+1.71%) |
Apr 12, 2022 | 46.62 | 47.24 | 46.32 | 46.46 | 157,797 | +0.34(+0.75%) |
Apr 11, 2022 | 46.32 | 46.68 | 46.05 | 46.11 | 79,454 | -0.51(-1.09%) |
Apr 08, 2022 | 46.02 | 46.83 | 46.02 | 46.62 | 137,764 | +0.59(+1.28%) |
Apr 07, 2022 | 46.10 | 46.23 | 45.18 | 46.03 | 189,389 | +0.22(+0.47%) |
Apr 06, 2022 | 46.09 | 46.21 | 45.45 | 45.82 | 271,863 | -0.54(-1.16%) |
Apr 05, 2022 | 47.38 | 47.56 | 46.26 | 46.36 | 73,319 | -0.92(-1.95%) |
Apr 04, 2022 | 47.46 | 47.46 | 46.98 | 47.28 | 84,040 | +0.16(+0.33%) |
Apr 01, 2022 | 47.04 | 47.48 | 46.77 | 47.12 | 128,330 | +0.34(+0.73%) |
Mar 31, 2022 | 47.47 | 47.86 | 46.78 | 46.78 | 99,141 | -0.76(-1.59%) |
Mar 30, 2022 | 47.97 | 48.04 | 47.35 | 47.54 | 90,439 | -0.20(-0.41%) |
Mar 29, 2022 | 47.15 | 47.77 | 46.80 | 47.73 | 166,261 | +0.41(+0.87%) |
Mar 28, 2022 | 47.34 | 47.57 | 46.97 | 47.32 | 94,070 | -0.63(-1.31%) |
Mar 25, 2022 | 47.37 | 47.95 | 47.33 | 47.95 | 173,416 | +0.62(+1.32%) |
Mar 24, 2022 | 47.20 | 47.38 | 47.03 | 47.33 | 265,610 | +0.44(+0.94%) |
Mar 23, 2022 | 47.07 | 47.41 | 46.86 | 46.88 | 405,627 | -0.08(-0.17%) |
Mar 22, 2022 | 47.13 | 47.31 | 46.64 | 46.96 | 406,363 | +0.06(+0.13%) |
Mar 21, 2022 | 46.61 | 47.08 | 46.50 | 46.90 | 184,999 | +0.66(+1.42%) |
Mar 18, 2022 | 45.78 | 46.32 | 45.66 | 46.25 | 59,071 | +0.24(+0.51%) |
Mar 17, 2022 | 45.19 | 46.06 | 45.19 | 46.01 | 73,122 | +1.09(+2.42%) |
Mar 16, 2022 | 44.66 | 45.01 | 44.01 | 44.92 | 120,777 | +0.72(+1.62%) |
Mar 15, 2022 | 43.55 | 44.28 | 43.31 | 44.21 | 135,597 | +0.07(+0.16%) |
Mar 14, 2022 | 44.77 | 44.77 | 43.80 | 44.14 | 140,013 | -0.99(-2.19%) |
Mar 11, 2022 | 45.97 | 46.09 | 45.11 | 45.13 | 171,113 | -0.78(-1.71%) |
Mar 10, 2022 | 45.39 | 46.01 | 45.29 | 45.91 | 527,631 | +0.07(+0.15%) |
Mar 09, 2022 | 45.50 | 45.97 | 45.33 | 45.85 | 481,000 | +0.89(+1.98%) |
Mar 08, 2022 | 45.04 | 45.88 | 44.87 | 44.95 | 153,327 | +0.23(+0.50%) |
Mar 07, 2022 | 46.48 | 46.48 | 44.73 | 44.73 | 241,765 | -1.61(-3.47%) |
Mar 04, 2022 | 46.26 | 46.48 | 45.78 | 46.34 | 102,016 | -0.24(-0.51%) |
Mar 03, 2022 | 47.26 | 47.26 | 46.40 | 46.57 | 207,933 | -0.53(-1.12%) |
Mar 02, 2022 | 46.27 | 47.31 | 46.27 | 47.10 | 130,956 | +1.23(+2.67%) |