Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.94 | 45.05 | 44.60 | 44.73 | 58,420 | +0.33(+0.75%) |
May 27, 2022 | 43.97 | 44.50 | 43.97 | 44.40 | 38,647 | +0.73(+1.66%) |
May 26, 2022 | 43.15 | 43.87 | 43.09 | 43.67 | 66,037 | +0.67(+1.55%) |
May 25, 2022 | 42.73 | 43.15 | 42.66 | 43.00 | 106,607 | +0.31(+0.74%) |
May 24, 2022 | 42.88 | 42.91 | 42.38 | 42.69 | 133,932 | -0.58(-1.34%) |
May 23, 2022 | 43.10 | 43.53 | 42.92 | 43.27 | 40,225 | +0.07(+0.16%) |
May 20, 2022 | 43.43 | 43.76 | 42.60 | 43.20 | 171,607 | +0.24(+0.55%) |
May 19, 2022 | 42.42 | 43.25 | 42.39 | 42.96 | 58,963 | +0.97(+2.32%) |
May 18, 2022 | 42.56 | 42.97 | 41.98 | 41.99 | 130,522 | -0.96(-2.24%) |
May 17, 2022 | 43.08 | 43.09 | 42.63 | 42.95 | 257,096 | +0.64(+1.51%) |
May 16, 2022 | 42.44 | 42.67 | 42.07 | 42.32 | 106,664 | +0.33(+0.80%) |
May 13, 2022 | 41.55 | 42.18 | 41.55 | 41.98 | 102,267 | +1.41(+3.49%) |
May 12, 2022 | 40.00 | 40.99 | 39.78 | 40.57 | 191,037 | +0.03(+0.07%) |
May 11, 2022 | 41.13 | 41.76 | 40.46 | 40.54 | 44,640 | -0.47(-1.15%) |
May 10, 2022 | 41.38 | 41.71 | 40.63 | 41.01 | 141,531 | +0.33(+0.82%) |
May 09, 2022 | 41.33 | 41.57 | 40.68 | 40.68 | 113,321 | -1.05(-2.52%) |
May 06, 2022 | 41.97 | 42.14 | 41.44 | 41.73 | 48,935 | -0.73(-1.71%) |
May 05, 2022 | 43.49 | 43.68 | 41.99 | 42.45 | 58,260 | -1.91(-4.32%) |
May 04, 2022 | 43.50 | 44.48 | 43.10 | 44.37 | 70,156 | +0.67(+1.53%) |
May 03, 2022 | 43.79 | 44.02 | 43.54 | 43.70 | 68,305 | +0.20(+0.45%) |
May 02, 2022 | 43.08 | 43.69 | 42.96 | 43.50 | 88,250 | +0.00(+0.00%) |
Apr 29, 2022 | 44.02 | 44.56 | 43.42 | 43.50 | 86,453 | -0.04(-0.09%) |
Apr 28, 2022 | 43.35 | 43.67 | 42.81 | 43.54 | 63,745 | +0.34(+0.80%) |
Apr 27, 2022 | 43.04 | 43.56 | 43.01 | 43.20 | 72,242 | +0.58(+1.36%) |
Apr 26, 2022 | 43.57 | 43.63 | 42.62 | 42.62 | 61,499 | -1.49(-3.38%) |
Apr 25, 2022 | 43.54 | 44.18 | 43.51 | 44.11 | 94,674 | -0.01(-0.02%) |
Apr 22, 2022 | 44.92 | 45.14 | 44.06 | 44.12 | 254,953 | -0.72(-1.60%) |
Apr 21, 2022 | 45.96 | 45.98 | 44.75 | 44.84 | 102,110 | -0.81(-1.76%) |
Apr 20, 2022 | 45.94 | 45.99 | 45.40 | 45.64 | 92,776 | -0.10(-0.21%) |
Apr 19, 2022 | 45.24 | 45.84 | 45.18 | 45.74 | 87,942 | +0.01(+0.02%) |
Apr 18, 2022 | 46.05 | 46.37 | 45.66 | 45.73 | 64,096 | -0.49(-1.06%) |
Apr 14, 2022 | 46.77 | 46.80 | 46.22 | 46.22 | 50,723 | -0.54(-1.15%) |
Apr 13, 2022 | 46.06 | 46.84 | 46.06 | 46.76 | 50,125 | +0.59(+1.28%) |
Apr 12, 2022 | 46.64 | 46.93 | 45.99 | 46.17 | 82,167 | -0.05(-0.11%) |
Apr 11, 2022 | 46.42 | 46.93 | 46.21 | 46.22 | 110,010 | -1.07(-2.26%) |
Apr 08, 2022 | 47.41 | 47.63 | 47.09 | 47.29 | 49,487 | -0.14(-0.29%) |
Apr 07, 2022 | 47.54 | 47.78 | 47.02 | 47.43 | 106,384 | -0.15(-0.31%) |
Apr 06, 2022 | 48.13 | 48.31 | 47.48 | 47.58 | 81,536 | -1.52(-3.10%) |
Apr 05, 2022 | 49.85 | 49.85 | 48.94 | 49.10 | 102,354 | -0.72(-1.44%) |
Apr 04, 2022 | 49.52 | 49.83 | 49.41 | 49.82 | 94,571 | +1.12(+2.30%) |
Apr 01, 2022 | 48.73 | 49.00 | 48.38 | 48.70 | 133,120 | +0.81(+1.70%) |
Mar 31, 2022 | 48.61 | 48.68 | 47.87 | 47.88 | 192,732 | -0.86(-1.77%) |
Mar 30, 2022 | 48.96 | 49.36 | 48.63 | 48.75 | 96,951 | -0.39(-0.80%) |
Mar 29, 2022 | 49.00 | 49.23 | 48.76 | 49.14 | 37,438 | +1.48(+3.11%) |
Mar 28, 2022 | 47.52 | 47.79 | 47.14 | 47.66 | 51,398 | +0.17(+0.35%) |
Mar 25, 2022 | 47.76 | 47.83 | 47.15 | 47.49 | 68,909 | -0.43(-0.90%) |
Mar 24, 2022 | 47.64 | 48.09 | 47.31 | 47.92 | 72,762 | +0.18(+0.37%) |
Mar 23, 2022 | 47.92 | 48.37 | 47.53 | 47.74 | 96,094 | -0.71(-1.46%) |
Mar 22, 2022 | 47.89 | 48.69 | 47.89 | 48.45 | 62,661 | +0.66(+1.38%) |
Mar 21, 2022 | 48.00 | 48.15 | 47.36 | 47.79 | 67,824 | -0.83(-1.72%) |
Mar 18, 2022 | 47.23 | 48.69 | 47.23 | 48.63 | 139,401 | +1.05(+2.21%) |
Mar 17, 2022 | 47.04 | 47.82 | 47.01 | 47.58 | 54,238 | +0.32(+0.69%) |
Mar 16, 2022 | 45.43 | 47.31 | 45.43 | 47.25 | 202,702 | +3.66(+8.40%) |
Mar 15, 2022 | 43.23 | 43.71 | 43.03 | 43.59 | 298,237 | +0.34(+0.79%) |
Mar 14, 2022 | 43.76 | 44.16 | 43.22 | 43.25 | 316,872 | -0.66(-1.50%) |
Mar 11, 2022 | 44.38 | 45.19 | 43.86 | 43.90 | 340,455 | -0.90(-2.02%) |
Mar 10, 2022 | 44.90 | 45.23 | 44.54 | 44.81 | 112,895 | -1.18(-2.56%) |
Mar 09, 2022 | 45.68 | 46.30 | 45.21 | 45.99 | 191,610 | +1.73(+3.90%) |
Mar 08, 2022 | 44.41 | 45.30 | 43.72 | 44.26 | 113,213 | -0.40(-0.90%) |
Mar 07, 2022 | 45.90 | 46.04 | 44.38 | 44.66 | 184,070 | -1.78(-3.83%) |
Mar 04, 2022 | 46.65 | 47.13 | 45.96 | 46.44 | 192,208 | -1.17(-2.45%) |
Mar 03, 2022 | 49.34 | 49.34 | 47.42 | 47.61 | 181,666 | -1.50(-3.06%) |
Mar 02, 2022 | 49.04 | 49.28 | 48.64 | 49.11 | 86,302 | +0.09(+0.18%) |