Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.08 | 47.59 | 46.38 | 47.24 | 317,621 | +0.13(+0.28%) |
May 27, 2022 | 46.91 | 47.36 | 46.79 | 47.11 | 193,502 | +0.51(+1.09%) |
May 26, 2022 | 45.91 | 46.87 | 45.91 | 46.60 | 218,560 | +0.81(+1.77%) |
May 25, 2022 | 45.32 | 46.25 | 45.11 | 45.79 | 170,245 | +0.26(+0.58%) |
May 24, 2022 | 45.37 | 45.79 | 44.93 | 45.53 | 212,765 | +0.10(+0.21%) |
May 23, 2022 | 45.84 | 45.94 | 45.10 | 45.43 | 280,515 | -0.07(-0.15%) |
May 20, 2022 | 45.77 | 45.96 | 44.40 | 45.50 | 294,306 | +0.19(+0.43%) |
May 19, 2022 | 44.66 | 45.66 | 44.30 | 45.31 | 221,358 | +0.55(+1.22%) |
May 18, 2022 | 45.20 | 46.11 | 44.09 | 44.76 | 382,965 | -1.16(-2.52%) |
May 17, 2022 | 46.00 | 46.19 | 45.28 | 45.92 | 182,031 | +0.53(+1.16%) |
May 16, 2022 | 45.26 | 45.78 | 45.16 | 45.39 | 202,295 | -0.46(-1.00%) |
May 13, 2022 | 45.09 | 46.08 | 44.95 | 45.85 | 217,242 | +1.36(+3.07%) |
May 12, 2022 | 44.55 | 45.36 | 43.89 | 44.49 | 283,942 | -0.15(-0.33%) |
May 11, 2022 | 46.02 | 46.38 | 44.47 | 44.63 | 328,758 | -1.67(-3.60%) |
May 10, 2022 | 45.24 | 46.80 | 44.38 | 46.30 | 651,260 | +1.82(+4.10%) |
May 09, 2022 | 44.96 | 45.81 | 44.28 | 44.48 | 254,426 | -1.08(-2.37%) |
May 06, 2022 | 45.85 | 46.31 | 44.99 | 45.56 | 288,787 | -0.56(-1.20%) |
May 05, 2022 | 47.65 | 48.23 | 44.90 | 46.12 | 245,695 | -2.49(-5.13%) |
May 04, 2022 | 47.29 | 48.70 | 46.98 | 48.61 | 267,276 | +1.25(+2.63%) |
May 03, 2022 | 47.29 | 47.68 | 46.89 | 47.36 | 335,215 | +0.12(+0.25%) |
May 02, 2022 | 46.74 | 47.29 | 46.42 | 47.25 | 451,160 | +0.50(+1.06%) |
Apr 29, 2022 | 46.73 | 47.17 | 46.53 | 46.75 | 360,461 | -0.46(-0.97%) |
Apr 28, 2022 | 45.40 | 47.31 | 45.24 | 47.21 | 292,684 | +2.19(+4.87%) |
Apr 27, 2022 | 45.28 | 45.73 | 44.90 | 45.01 | 365,718 | -0.08(-0.17%) |
Apr 26, 2022 | 46.30 | 46.46 | 45.05 | 45.09 | 468,711 | -1.67(-3.56%) |
Apr 25, 2022 | 46.92 | 47.29 | 45.99 | 46.76 | 346,059 | -0.42(-0.89%) |
Apr 22, 2022 | 47.97 | 48.08 | 46.98 | 47.18 | 317,396 | -1.08(-2.24%) |
Apr 21, 2022 | 49.06 | 49.41 | 47.98 | 48.26 | 731,670 | -0.34(-0.70%) |
Apr 20, 2022 | 48.01 | 48.93 | 47.83 | 48.60 | 731,114 | +0.41(+0.85%) |
Apr 19, 2022 | 46.76 | 48.43 | 46.74 | 48.19 | 581,528 | +1.41(+3.02%) |
Apr 18, 2022 | 45.84 | 46.81 | 45.82 | 46.78 | 516,799 | +0.52(+1.12%) |
Apr 14, 2022 | 45.01 | 46.37 | 44.79 | 46.26 | 408,091 | +1.50(+3.35%) |
Apr 13, 2022 | 44.01 | 45.02 | 43.87 | 44.76 | 511,390 | +0.74(+1.68%) |
Apr 12, 2022 | 43.77 | 44.66 | 43.58 | 44.02 | 290,722 | +0.72(+1.67%) |
Apr 11, 2022 | 44.06 | 44.45 | 43.26 | 43.30 | 293,406 | -0.99(-2.24%) |
Apr 08, 2022 | 44.45 | 44.75 | 44.05 | 44.29 | 355,953 | -0.28(-0.63%) |
Apr 07, 2022 | 43.92 | 44.94 | 43.92 | 44.58 | 305,159 | +0.60(+1.37%) |
Apr 06, 2022 | 44.48 | 44.98 | 43.55 | 43.97 | 499,802 | -0.86(-1.91%) |
Apr 05, 2022 | 45.61 | 45.99 | 44.81 | 44.83 | 449,461 | -0.91(-1.98%) |
Apr 04, 2022 | 45.93 | 46.47 | 45.50 | 45.74 | 413,502 | -0.16(-0.34%) |
Apr 01, 2022 | 46.28 | 46.30 | 45.17 | 45.89 | 500,032 | +0.01(+0.02%) |
Mar 31, 2022 | 45.31 | 45.88 | 44.55 | 45.88 | 454,729 | +0.86(+1.90%) |
Mar 30, 2022 | 45.01 | 46.04 | 44.71 | 45.02 | 376,014 | +0.01(+0.02%) |
Mar 29, 2022 | 44.09 | 45.18 | 44.09 | 45.01 | 322,060 | +1.41(+3.24%) |
Mar 28, 2022 | 43.30 | 43.63 | 43.18 | 43.60 | 117,743 | +0.32(+0.74%) |
Mar 25, 2022 | 43.49 | 43.68 | 42.98 | 43.28 | 177,553 | -0.18(-0.40%) |
Mar 24, 2022 | 43.39 | 43.65 | 43.10 | 43.46 | 217,281 | +0.20(+0.47%) |
Mar 23, 2022 | 44.38 | 44.74 | 43.17 | 43.25 | 190,359 | -1.40(-3.14%) |
Mar 22, 2022 | 44.51 | 45.09 | 43.89 | 44.65 | 218,739 | +0.34(+0.77%) |
Mar 21, 2022 | 44.21 | 44.48 | 43.92 | 44.31 | 159,484 | +0.16(+0.35%) |
Mar 18, 2022 | 44.05 | 44.45 | 43.50 | 44.16 | 654,353 | +0.02(+0.04%) |
Mar 17, 2022 | 43.14 | 44.22 | 43.05 | 44.14 | 150,368 | +0.74(+1.71%) |
Mar 16, 2022 | 43.14 | 43.68 | 42.19 | 43.40 | 257,711 | +0.61(+1.43%) |
Mar 15, 2022 | 42.32 | 42.94 | 42.22 | 42.78 | 219,087 | +0.69(+1.64%) |
Mar 14, 2022 | 42.86 | 43.12 | 41.77 | 42.09 | 245,014 | -0.63(-1.48%) |
Mar 11, 2022 | 42.72 | 43.07 | 42.24 | 42.73 | 308,458 | +0.29(+0.69%) |
Mar 10, 2022 | 41.66 | 42.59 | 41.31 | 42.43 | 170,616 | +0.25(+0.60%) |
Mar 09, 2022 | 42.43 | 42.56 | 41.97 | 42.18 | 208,255 | +0.79(+1.91%) |
Mar 08, 2022 | 41.71 | 42.45 | 41.20 | 41.39 | 162,702 | -0.41(-0.98%) |
Mar 07, 2022 | 43.15 | 43.25 | 41.67 | 41.80 | 203,937 | -1.34(-3.12%) |
Mar 04, 2022 | 43.56 | 43.87 | 42.93 | 43.14 | 151,058 | -0.76(-1.73%) |
Mar 03, 2022 | 44.33 | 44.33 | 43.60 | 43.90 | 207,587 | -0.13(-0.29%) |
Mar 02, 2022 | 42.84 | 44.23 | 42.53 | 44.03 | 157,618 | +1.28(+2.99%) |