Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.56 | 45.33 | 43.99 | 44.83 | 104,007 | +0.08(+0.18%) |
May 27, 2022 | 44.09 | 45.34 | 43.79 | 44.75 | 75,837 | +1.05(+2.40%) |
May 26, 2022 | 44.14 | 44.14 | 43.19 | 43.70 | 74,343 | -0.03(-0.07%) |
May 25, 2022 | 43.08 | 44.42 | 43.08 | 43.73 | 74,607 | +0.72(+1.66%) |
May 24, 2022 | 43.17 | 43.74 | 42.35 | 43.01 | 106,011 | -0.45(-1.04%) |
May 23, 2022 | 44.53 | 44.74 | 43.03 | 43.46 | 217,389 | -0.46(-1.05%) |
May 20, 2022 | 43.14 | 44.00 | 41.93 | 43.92 | 94,878 | +1.25(+2.92%) |
May 19, 2022 | 42.29 | 43.83 | 42.29 | 42.68 | 151,347 | +0.08(+0.18%) |
May 18, 2022 | 43.77 | 43.95 | 41.97 | 42.60 | 203,717 | -2.04(-4.57%) |
May 17, 2022 | 43.38 | 44.97 | 42.43 | 44.64 | 149,392 | +1.89(+4.43%) |
May 16, 2022 | 42.19 | 43.41 | 41.88 | 42.75 | 242,569 | +0.31(+0.73%) |
May 13, 2022 | 41.29 | 42.60 | 40.71 | 42.44 | 161,682 | +1.67(+4.10%) |
May 12, 2022 | 39.21 | 40.83 | 38.78 | 40.77 | 238,293 | +1.34(+3.40%) |
May 11, 2022 | 39.51 | 40.65 | 39.16 | 39.43 | 115,782 | -0.04(-0.10%) |
May 10, 2022 | 38.82 | 39.97 | 38.26 | 39.47 | 151,052 | +1.29(+3.38%) |
May 09, 2022 | 40.05 | 40.14 | 37.46 | 38.18 | 188,688 | -2.49(-6.13%) |
May 06, 2022 | 41.50 | 41.77 | 40.34 | 40.67 | 145,790 | -1.09(-2.60%) |
May 05, 2022 | 43.58 | 47.28 | 41.30 | 41.75 | 106,975 | -2.37(-5.36%) |
May 04, 2022 | 43.48 | 44.39 | 42.30 | 44.12 | 190,660 | +0.70(+1.62%) |
May 03, 2022 | 42.60 | 44.04 | 42.60 | 43.42 | 166,827 | +0.78(+1.83%) |
May 02, 2022 | 42.26 | 44.13 | 42.10 | 42.63 | 209,394 | +0.39(+0.93%) |
Apr 29, 2022 | 43.70 | 44.57 | 41.18 | 42.24 | 412,109 | -2.54(-5.68%) |
Apr 28, 2022 | 44.15 | 45.89 | 42.71 | 44.79 | 179,084 | +1.29(+2.97%) |
Apr 27, 2022 | 43.64 | 44.07 | 42.80 | 43.49 | 195,388 | +0.08(+0.18%) |
Apr 26, 2022 | 44.23 | 44.30 | 43.36 | 43.42 | 155,976 | -1.37(-3.06%) |
Apr 25, 2022 | 43.07 | 44.99 | 43.07 | 44.79 | 176,382 | +1.51(+3.48%) |
Apr 22, 2022 | 45.68 | 45.95 | 43.12 | 43.28 | 156,460 | -2.80(-6.07%) |
Apr 21, 2022 | 46.77 | 46.85 | 45.96 | 46.08 | 142,804 | -0.41(-0.88%) |
Apr 20, 2022 | 46.35 | 46.82 | 46.14 | 46.49 | 116,808 | +0.68(+1.49%) |
Apr 19, 2022 | 44.79 | 46.76 | 44.79 | 45.80 | 177,492 | +1.01(+2.25%) |
Apr 18, 2022 | 45.22 | 45.86 | 44.29 | 44.80 | 355,825 | -0.67(-1.48%) |
Apr 14, 2022 | 46.11 | 46.40 | 44.87 | 45.47 | 92,895 | -0.43(-0.94%) |
Apr 13, 2022 | 46.28 | 46.28 | 45.55 | 45.90 | 144,385 | -0.34(-0.74%) |
Apr 12, 2022 | 44.94 | 46.77 | 44.94 | 46.24 | 209,879 | +1.63(+3.66%) |
Apr 11, 2022 | 45.42 | 45.70 | 44.52 | 44.61 | 176,892 | -0.87(-1.91%) |
Apr 08, 2022 | 45.62 | 46.21 | 44.96 | 45.48 | 176,923 | -0.53(-1.15%) |
Apr 07, 2022 | 45.97 | 46.48 | 45.36 | 46.01 | 152,248 | +0.28(+0.62%) |
Apr 06, 2022 | 45.94 | 46.13 | 44.43 | 45.72 | 188,091 | -0.56(-1.20%) |
Apr 05, 2022 | 46.55 | 46.99 | 46.23 | 46.28 | 166,343 | -0.24(-0.53%) |
Apr 04, 2022 | 46.78 | 47.08 | 45.97 | 46.53 | 189,468 | -0.25(-0.54%) |
Apr 01, 2022 | 45.36 | 47.00 | 45.36 | 46.78 | 141,303 | +1.35(+2.97%) |
Mar 31, 2022 | 45.30 | 45.86 | 44.80 | 45.43 | 117,117 | +0.09(+0.19%) |
Mar 30, 2022 | 44.94 | 45.99 | 44.19 | 45.34 | 71,359 | +0.09(+0.19%) |
Mar 29, 2022 | 44.13 | 45.50 | 44.13 | 45.25 | 181,734 | +1.80(+4.14%) |
Mar 28, 2022 | 43.97 | 44.45 | 43.29 | 43.46 | 69,942 | -0.62(-1.40%) |
Mar 25, 2022 | 43.89 | 44.30 | 43.63 | 44.07 | 66,186 | +0.28(+0.65%) |
Mar 24, 2022 | 43.36 | 43.87 | 42.42 | 43.79 | 123,379 | +0.32(+0.74%) |
Mar 23, 2022 | 43.93 | 44.31 | 42.30 | 43.47 | 114,623 | -0.87(-1.96%) |
Mar 22, 2022 | 43.48 | 44.41 | 43.48 | 44.34 | 148,724 | +1.22(+2.83%) |
Mar 21, 2022 | 44.94 | 45.15 | 42.66 | 43.11 | 153,733 | -1.79(-3.98%) |
Mar 18, 2022 | 43.97 | 45.21 | 43.57 | 44.90 | 309,529 | +1.07(+2.43%) |
Mar 17, 2022 | 42.29 | 44.31 | 42.29 | 43.84 | 79,963 | +1.09(+2.54%) |
Mar 16, 2022 | 41.22 | 42.95 | 41.22 | 42.75 | 105,381 | +1.76(+4.29%) |
Mar 15, 2022 | 41.25 | 41.54 | 40.37 | 40.99 | 149,570 | +0.05(+0.12%) |
Mar 14, 2022 | 41.47 | 42.41 | 40.73 | 40.94 | 130,532 | -0.50(-1.20%) |
Mar 11, 2022 | 43.80 | 43.80 | 41.35 | 41.44 | 102,559 | -1.94(-4.46%) |
Mar 10, 2022 | 43.82 | 44.03 | 42.90 | 43.38 | 95,013 | -1.09(-2.46%) |
Mar 09, 2022 | 45.19 | 45.22 | 43.66 | 44.47 | 84,488 | -0.08(-0.18%) |
Mar 08, 2022 | 45.25 | 45.25 | 43.59 | 44.55 | 125,422 | -0.73(-1.62%) |
Mar 07, 2022 | 47.29 | 47.44 | 45.11 | 45.28 | 127,870 | -1.96(-4.15%) |
Mar 04, 2022 | 46.65 | 47.76 | 44.42 | 47.24 | 90,884 | +0.44(+0.94%) |
Mar 03, 2022 | 47.08 | 47.40 | 46.56 | 46.81 | 70,459 | -0.14(-0.29%) |
Mar 02, 2022 | 46.82 | 47.44 | 46.22 | 46.94 | 123,351 | +0.40(+0.86%) |