Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.66 | 46.67 | 46.38 | 46.38 | 7,612 | +0.87(+1.90%) |
May 27, 2022 | 45.38 | 45.56 | 45.32 | 45.51 | 7,432 | +0.55(+1.23%) |
May 26, 2022 | 44.87 | 45.11 | 44.76 | 44.96 | 7,699 | +0.65(+1.48%) |
May 25, 2022 | 43.89 | 44.38 | 43.89 | 44.30 | 11,880 | +0.57(+1.31%) |
May 24, 2022 | 44.21 | 44.21 | 43.73 | 43.73 | 5,418 | -1.19(-2.65%) |
May 23, 2022 | 44.99 | 45.10 | 44.76 | 44.92 | 22,179 | +0.32(+0.72%) |
May 20, 2022 | 44.98 | 44.99 | 44.12 | 44.60 | 78,148 | +0.34(+0.77%) |
May 19, 2022 | 44.13 | 44.81 | 44.13 | 44.26 | 33,768 | +0.29(+0.65%) |
May 18, 2022 | 44.45 | 44.45 | 43.92 | 43.97 | 119,538 | -1.05(-2.34%) |
May 17, 2022 | 45.11 | 45.13 | 44.76 | 45.02 | 50,008 | +1.09(+2.48%) |
May 16, 2022 | 43.72 | 44.17 | 43.70 | 43.93 | 173,099 | +0.22(+0.51%) |
May 13, 2022 | 44.05 | 44.22 | 43.71 | 43.71 | 20,761 | +0.69(+1.60%) |
May 12, 2022 | 42.71 | 43.22 | 42.54 | 43.03 | 5,186 | -0.21(-0.48%) |
May 11, 2022 | 43.88 | 43.88 | 43.22 | 43.23 | 8,555 | +0.11(+0.26%) |
May 10, 2022 | 43.71 | 43.71 | 43.12 | 43.12 | 23,665 | +0.00(+0.00%) |
May 09, 2022 | 43.77 | 43.88 | 43.12 | 43.12 | 12,397 | -1.46(-3.27%) |
May 06, 2022 | 44.72 | 44.93 | 44.35 | 44.58 | 4,950 | -0.51(-1.12%) |
May 05, 2022 | 45.79 | 45.79 | 44.95 | 45.09 | 12,799 | -1.68(-3.59%) |
May 04, 2022 | 45.89 | 47.04 | 45.89 | 46.77 | 6,053 | +0.17(+0.36%) |
May 03, 2022 | 46.49 | 46.63 | 46.43 | 46.60 | 9,890 | +0.37(+0.79%) |
May 02, 2022 | 46.21 | 46.25 | 45.72 | 46.23 | 6,552 | -0.06(-0.12%) |
Apr 29, 2022 | 46.87 | 46.87 | 46.20 | 46.29 | 4,421 | +0.19(+0.42%) |
Apr 28, 2022 | 45.90 | 46.16 | 45.43 | 46.09 | 6,349 | +0.83(+1.83%) |
Apr 27, 2022 | 45.72 | 45.72 | 45.26 | 45.26 | 4,397 | +0.10(+0.22%) |
Apr 26, 2022 | 45.76 | 45.77 | 44.99 | 45.16 | 4,562 | -0.82(-1.79%) |
Apr 25, 2022 | 45.77 | 46.02 | 45.77 | 45.98 | 25,992 | -0.31(-0.68%) |
Apr 22, 2022 | 46.79 | 47.09 | 46.30 | 46.30 | 4,728 | -0.34(-0.73%) |
Apr 21, 2022 | 47.54 | 47.54 | 46.63 | 46.64 | 3,582 | -0.89(-1.88%) |
Apr 20, 2022 | 47.71 | 47.71 | 47.51 | 47.53 | 1,621 | -0.20(-0.43%) |
Apr 19, 2022 | 47.59 | 47.77 | 47.55 | 47.73 | 5,614 | -0.51(-1.05%) |
Apr 18, 2022 | 47.96 | 48.24 | 47.92 | 48.24 | 7,869 | -0.13(-0.27%) |
Apr 14, 2022 | 48.63 | 48.84 | 48.25 | 48.37 | 13,690 | -0.63(-1.28%) |
Apr 13, 2022 | 48.86 | 49.04 | 48.82 | 49.00 | 94,043 | +0.42(+0.87%) |
Apr 12, 2022 | 49.07 | 49.07 | 48.44 | 48.57 | 121,568 | -0.17(-0.34%) |
Apr 11, 2022 | 48.93 | 49.10 | 48.74 | 48.74 | 10,059 | -0.75(-1.51%) |
Apr 08, 2022 | 49.62 | 49.69 | 49.49 | 49.49 | 15,016 | +0.30(+0.60%) |
Apr 07, 2022 | 49.14 | 49.49 | 49.11 | 49.19 | 33,198 | -0.72(-1.44%) |
Apr 06, 2022 | 50.19 | 50.19 | 49.91 | 49.91 | 954 | -0.79(-1.56%) |
Apr 05, 2022 | 51.16 | 51.16 | 50.51 | 50.70 | 1,869 | -0.83(-1.60%) |
Apr 04, 2022 | 51.39 | 51.66 | 51.28 | 51.52 | 6,135 | +0.64(+1.25%) |
Apr 01, 2022 | 50.69 | 50.89 | 50.31 | 50.89 | 21,438 | +1.20(+2.41%) |
Mar 31, 2022 | 50.07 | 50.13 | 49.69 | 49.69 | 9,579 | -0.75(-1.48%) |
Mar 30, 2022 | 50.46 | 50.81 | 50.44 | 50.44 | 7,095 | -0.21(-0.41%) |
Mar 29, 2022 | 50.66 | 50.69 | 50.56 | 50.64 | 4,660 | +1.16(+2.35%) |
Mar 28, 2022 | 49.49 | 49.51 | 49.39 | 49.48 | 2,784 | -0.01(-0.02%) |
Mar 25, 2022 | 49.48 | 49.61 | 49.47 | 49.49 | 3,305 | -0.39(-0.79%) |
Mar 24, 2022 | 49.69 | 49.88 | 49.69 | 49.88 | 1,939 | +0.08(+0.17%) |
Mar 23, 2022 | 49.71 | 50.03 | 49.34 | 49.80 | 24,155 | -0.18(-0.37%) |
Mar 22, 2022 | 49.62 | 50.13 | 49.62 | 49.98 | 7,923 | +1.02(+2.09%) |
Mar 21, 2022 | 48.97 | 49.08 | 48.56 | 48.96 | 34,147 | -0.84(-1.69%) |
Mar 18, 2022 | 49.26 | 49.85 | 49.26 | 49.80 | 9,000 | +0.80(+1.63%) |
Mar 17, 2022 | 48.72 | 49.07 | 48.46 | 49.01 | 11,398 | +0.56(+1.16%) |
Mar 16, 2022 | 47.48 | 48.44 | 47.48 | 48.44 | 4,871 | +3.11(+6.86%) |
Mar 15, 2022 | 44.77 | 45.46 | 44.77 | 45.34 | 15,595 | +0.08(+0.18%) |
Mar 14, 2022 | 45.89 | 46.16 | 45.24 | 45.25 | 58,847 | -0.95(-2.06%) |
Mar 11, 2022 | 47.28 | 47.28 | 46.20 | 46.20 | 95,609 | -1.09(-2.30%) |
Mar 10, 2022 | 47.20 | 47.37 | 47.14 | 47.29 | 6,037 | +0.65(+1.40%) |
Mar 09, 2022 | 47.54 | 48.23 | 46.64 | 46.64 | 35,857 | -0.13(-0.28%) |
Mar 08, 2022 | 46.99 | 47.23 | 46.71 | 46.77 | 20,186 | +0.60(+1.30%) |
Mar 07, 2022 | 47.38 | 47.49 | 46.17 | 46.17 | 23,544 | -1.99(-4.14%) |
Mar 04, 2022 | 48.15 | 48.21 | 48.09 | 48.16 | 3,953 | -1.35(-2.72%) |
Mar 03, 2022 | 49.80 | 49.80 | 49.22 | 49.50 | 12,025 | -0.65(-1.29%) |
Mar 02, 2022 | 49.97 | 50.32 | 49.97 | 50.15 | 46,254 | +0.07(+0.15%) |