Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.19 | 48.21 | 46.69 | 46.95 | 204,076 | -1.26(-2.61%) |
May 27, 2022 | 46.47 | 48.28 | 46.37 | 48.21 | 119,187 | +2.24(+4.88%) |
May 26, 2022 | 45.34 | 47.68 | 45.34 | 45.96 | 100,428 | +0.95(+2.11%) |
May 25, 2022 | 43.92 | 45.87 | 43.74 | 45.01 | 84,630 | +1.24(+2.82%) |
May 24, 2022 | 43.29 | 44.03 | 42.27 | 43.78 | 50,511 | -0.08(-0.18%) |
May 23, 2022 | 44.43 | 44.64 | 43.25 | 43.86 | 58,245 | -0.40(-0.89%) |
May 20, 2022 | 44.17 | 45.02 | 42.95 | 44.25 | 66,980 | +0.67(+1.54%) |
May 19, 2022 | 43.85 | 45.76 | 42.73 | 43.58 | 167,255 | -0.27(-0.61%) |
May 18, 2022 | 43.74 | 45.10 | 43.48 | 43.85 | 122,296 | -0.75(-1.69%) |
May 17, 2022 | 44.68 | 45.16 | 43.85 | 44.60 | 58,087 | +0.57(+1.30%) |
May 16, 2022 | 43.86 | 44.83 | 43.64 | 44.02 | 109,957 | +0.03(+0.07%) |
May 13, 2022 | 43.62 | 45.63 | 43.61 | 43.99 | 66,282 | +1.31(+3.06%) |
May 12, 2022 | 39.68 | 43.43 | 39.68 | 42.69 | 130,356 | +2.59(+6.46%) |
May 11, 2022 | 40.88 | 41.91 | 39.91 | 40.10 | 113,050 | -0.82(-2.01%) |
May 10, 2022 | 41.02 | 41.83 | 39.86 | 40.92 | 73,181 | +0.53(+1.32%) |
May 09, 2022 | 41.66 | 42.00 | 40.23 | 40.38 | 98,287 | -1.98(-4.67%) |
May 06, 2022 | 43.30 | 44.28 | 41.22 | 42.36 | 59,609 | -1.23(-2.81%) |
May 05, 2022 | 46.50 | 46.50 | 42.91 | 43.59 | 67,868 | -3.48(-7.39%) |
May 04, 2022 | 46.85 | 47.19 | 44.76 | 47.07 | 80,573 | +0.74(+1.60%) |
May 03, 2022 | 46.09 | 47.10 | 45.62 | 46.33 | 75,462 | +0.16(+0.34%) |
May 02, 2022 | 46.03 | 47.10 | 45.45 | 46.17 | 160,924 | +0.03(+0.06%) |
Apr 29, 2022 | 47.75 | 48.56 | 45.99 | 46.14 | 66,345 | -1.86(-3.87%) |
Apr 28, 2022 | 46.06 | 48.18 | 45.40 | 48.00 | 125,107 | +2.20(+4.79%) |
Apr 27, 2022 | 47.34 | 47.74 | 45.66 | 45.80 | 82,896 | -1.62(-3.42%) |
Apr 26, 2022 | 49.18 | 49.93 | 47.41 | 47.42 | 126,135 | -2.11(-4.25%) |
Apr 25, 2022 | 47.53 | 50.01 | 47.53 | 49.53 | 108,710 | +1.66(+3.47%) |
Apr 22, 2022 | 48.83 | 49.67 | 47.70 | 47.87 | 67,251 | -1.37(-2.79%) |
Apr 21, 2022 | 50.99 | 50.99 | 48.90 | 49.24 | 81,795 | -1.59(-3.13%) |
Apr 20, 2022 | 50.36 | 51.36 | 49.84 | 50.83 | 69,280 | +0.84(+1.68%) |
Apr 19, 2022 | 49.15 | 50.64 | 49.15 | 49.99 | 91,097 | +0.58(+1.18%) |
Apr 18, 2022 | 50.08 | 50.08 | 48.68 | 49.41 | 111,194 | -0.89(-1.77%) |
Apr 14, 2022 | 50.84 | 51.14 | 49.09 | 50.30 | 103,979 | -0.35(-0.68%) |
Apr 13, 2022 | 50.44 | 50.91 | 49.30 | 50.65 | 111,617 | -0.23(-0.45%) |
Apr 12, 2022 | 49.12 | 50.99 | 48.91 | 50.87 | 148,943 | +2.44(+5.04%) |
Apr 11, 2022 | 48.03 | 48.82 | 46.73 | 48.43 | 136,549 | +0.04(+0.08%) |
Apr 08, 2022 | 50.48 | 50.87 | 47.41 | 48.40 | 139,916 | -2.07(-4.11%) |
Apr 07, 2022 | 47.62 | 52.07 | 47.33 | 50.47 | 221,131 | +3.26(+6.90%) |
Apr 06, 2022 | 47.01 | 48.13 | 45.36 | 47.21 | 181,180 | +0.00(+0.00%) |
Apr 05, 2022 | 50.97 | 50.97 | 46.97 | 47.21 | 109,567 | -3.84(-7.53%) |
Apr 04, 2022 | 51.26 | 51.53 | 50.02 | 51.05 | 170,454 | -0.07(-0.14%) |
Apr 01, 2022 | 50.10 | 51.70 | 49.90 | 51.12 | 139,160 | +0.77(+1.53%) |
Mar 31, 2022 | 48.97 | 50.97 | 48.24 | 50.35 | 218,063 | +1.26(+2.58%) |
Mar 30, 2022 | 48.05 | 49.38 | 47.63 | 49.09 | 144,632 | +1.19(+2.47%) |
Mar 29, 2022 | 47.30 | 48.40 | 47.27 | 47.90 | 114,304 | +1.07(+2.28%) |
Mar 28, 2022 | 46.21 | 47.90 | 46.21 | 46.83 | 158,496 | +0.34(+0.72%) |
Mar 25, 2022 | 45.46 | 47.39 | 45.13 | 46.50 | 210,221 | +1.26(+2.79%) |
Mar 24, 2022 | 44.51 | 46.63 | 44.39 | 45.23 | 108,897 | +0.76(+1.71%) |
Mar 23, 2022 | 44.14 | 45.55 | 43.15 | 44.47 | 81,369 | -0.03(-0.07%) |
Mar 22, 2022 | 43.78 | 45.38 | 43.78 | 44.50 | 86,962 | +0.68(+1.56%) |
Mar 21, 2022 | 43.35 | 44.24 | 43.04 | 43.82 | 58,004 | +0.09(+0.20%) |
Mar 18, 2022 | 43.29 | 43.86 | 42.56 | 43.73 | 129,729 | +0.26(+0.59%) |
Mar 17, 2022 | 41.81 | 45.07 | 41.56 | 43.48 | 115,563 | +1.45(+3.45%) |
Mar 16, 2022 | 39.91 | 42.22 | 39.59 | 42.02 | 106,891 | +2.31(+5.82%) |
Mar 15, 2022 | 39.30 | 39.99 | 37.89 | 39.71 | 77,007 | +0.80(+2.06%) |
Mar 14, 2022 | 40.72 | 40.88 | 38.77 | 38.91 | 235,354 | -1.56(-3.86%) |
Mar 11, 2022 | 41.73 | 41.73 | 40.31 | 40.47 | 116,628 | -1.02(-2.45%) |
Mar 10, 2022 | 40.67 | 41.67 | 40.67 | 41.49 | 62,385 | +0.05(+0.12%) |
Mar 09, 2022 | 41.69 | 42.17 | 41.14 | 41.44 | 89,860 | +0.47(+1.16%) |
Mar 08, 2022 | 40.87 | 41.64 | 40.50 | 40.97 | 107,953 | -0.13(-0.31%) |
Mar 07, 2022 | 40.32 | 41.83 | 40.29 | 41.10 | 115,246 | +0.66(+1.64%) |
Mar 04, 2022 | 38.92 | 40.58 | 38.28 | 40.43 | 142,800 | +1.31(+3.36%) |
Mar 03, 2022 | 39.46 | 40.24 | 39.04 | 39.12 | 90,409 | -0.26(-0.65%) |
Mar 02, 2022 | 39.83 | 39.83 | 38.50 | 39.38 | 84,798 | -0.09(-0.23%) |