Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.65 | 45.42 | 44.08 | 44.92 | 103,802 | +0.08(+0.18%) |
May 27, 2022 | 44.18 | 45.43 | 43.87 | 44.84 | 75,688 | +1.05(+2.40%) |
May 26, 2022 | 44.23 | 44.23 | 43.28 | 43.79 | 74,197 | -0.03(-0.07%) |
May 25, 2022 | 43.17 | 44.51 | 43.17 | 43.81 | 74,460 | +0.72(+1.66%) |
May 24, 2022 | 43.26 | 43.82 | 42.43 | 43.10 | 105,802 | -0.45(-1.04%) |
May 23, 2022 | 44.62 | 44.83 | 43.12 | 43.55 | 216,960 | -0.46(-1.05%) |
May 20, 2022 | 43.23 | 44.09 | 42.02 | 44.01 | 94,690 | +1.25(+2.92%) |
May 19, 2022 | 42.37 | 43.91 | 42.37 | 42.76 | 151,048 | +0.08(+0.18%) |
May 18, 2022 | 43.85 | 44.04 | 42.06 | 42.69 | 203,315 | -2.04(-4.57%) |
May 17, 2022 | 43.46 | 45.06 | 42.52 | 44.73 | 149,097 | +1.90(+4.43%) |
May 16, 2022 | 42.27 | 43.50 | 41.96 | 42.83 | 242,090 | +0.31(+0.73%) |
May 13, 2022 | 41.37 | 42.68 | 40.79 | 42.52 | 161,363 | +1.68(+4.10%) |
May 12, 2022 | 39.29 | 40.91 | 38.86 | 40.85 | 237,823 | +1.34(+3.40%) |
May 11, 2022 | 39.58 | 40.73 | 39.24 | 39.51 | 115,553 | -0.04(-0.10%) |
May 10, 2022 | 38.90 | 40.04 | 38.34 | 39.55 | 150,754 | +1.29(+3.38%) |
May 09, 2022 | 40.13 | 40.22 | 37.54 | 38.25 | 188,316 | -2.50(-6.13%) |
May 06, 2022 | 41.58 | 41.86 | 40.42 | 40.75 | 145,502 | -1.09(-2.60%) |
May 05, 2022 | 43.67 | 47.37 | 41.38 | 41.84 | 106,764 | -2.37(-5.36%) |
May 04, 2022 | 43.56 | 44.48 | 42.39 | 44.21 | 190,283 | +0.71(+1.62%) |
May 03, 2022 | 42.68 | 44.13 | 42.68 | 43.50 | 166,497 | +0.78(+1.83%) |
May 02, 2022 | 42.35 | 44.22 | 42.18 | 42.72 | 208,980 | +0.39(+0.93%) |
Apr 29, 2022 | 43.79 | 44.66 | 41.26 | 42.33 | 411,296 | -2.55(-5.68%) |
Apr 28, 2022 | 44.24 | 45.98 | 42.80 | 44.87 | 178,730 | +1.29(+2.97%) |
Apr 27, 2022 | 43.73 | 44.16 | 42.89 | 43.58 | 195,003 | +0.08(+0.18%) |
Apr 26, 2022 | 44.32 | 44.38 | 43.44 | 43.50 | 155,668 | -1.37(-3.06%) |
Apr 25, 2022 | 43.16 | 45.08 | 43.16 | 44.87 | 176,034 | +1.51(+3.48%) |
Apr 22, 2022 | 45.78 | 46.04 | 43.21 | 43.37 | 156,151 | -2.80(-6.07%) |
Apr 21, 2022 | 46.86 | 46.94 | 46.05 | 46.17 | 142,522 | -0.41(-0.88%) |
Apr 20, 2022 | 46.44 | 46.91 | 46.24 | 46.58 | 116,577 | +0.69(+1.49%) |
Apr 19, 2022 | 44.87 | 46.85 | 44.87 | 45.89 | 177,142 | +1.01(+2.25%) |
Apr 18, 2022 | 45.31 | 45.95 | 44.37 | 44.88 | 355,123 | -0.68(-1.48%) |
Apr 14, 2022 | 46.20 | 46.49 | 44.96 | 45.56 | 92,712 | -0.43(-0.94%) |
Apr 13, 2022 | 46.37 | 46.37 | 45.64 | 45.99 | 144,100 | -0.34(-0.74%) |
Apr 12, 2022 | 45.03 | 46.86 | 45.03 | 46.33 | 209,465 | +1.64(+3.66%) |
Apr 11, 2022 | 45.51 | 45.79 | 44.61 | 44.70 | 176,542 | -0.87(-1.91%) |
Apr 08, 2022 | 45.71 | 46.30 | 45.05 | 45.57 | 176,574 | -0.53(-1.15%) |
Apr 07, 2022 | 46.06 | 46.57 | 45.45 | 46.10 | 151,948 | +0.28(+0.62%) |
Apr 06, 2022 | 46.03 | 46.23 | 44.52 | 45.81 | 187,720 | -0.56(-1.20%) |
Apr 05, 2022 | 46.64 | 47.09 | 46.32 | 46.37 | 166,014 | -0.24(-0.53%) |
Apr 04, 2022 | 46.87 | 47.18 | 46.06 | 46.62 | 189,094 | -0.25(-0.54%) |
Apr 01, 2022 | 45.45 | 47.10 | 45.45 | 46.87 | 141,024 | +1.35(+2.97%) |
Mar 31, 2022 | 45.39 | 45.95 | 44.88 | 45.52 | 116,886 | +0.09(+0.19%) |
Mar 30, 2022 | 45.03 | 46.08 | 44.28 | 45.43 | 71,219 | +0.09(+0.19%) |
Mar 29, 2022 | 44.22 | 45.59 | 44.22 | 45.34 | 181,375 | +1.80(+4.14%) |
Mar 28, 2022 | 44.06 | 44.54 | 43.38 | 43.54 | 69,804 | -0.62(-1.40%) |
Mar 25, 2022 | 43.97 | 44.39 | 43.72 | 44.16 | 66,055 | +0.28(+0.65%) |
Mar 24, 2022 | 43.44 | 43.95 | 42.50 | 43.87 | 123,135 | +0.32(+0.74%) |
Mar 23, 2022 | 44.01 | 44.39 | 42.39 | 43.55 | 114,397 | -0.87(-1.96%) |
Mar 22, 2022 | 43.56 | 44.50 | 43.56 | 44.42 | 148,430 | +1.22(+2.83%) |
Mar 21, 2022 | 45.03 | 45.24 | 42.75 | 43.20 | 153,429 | -1.79(-3.98%) |
Mar 18, 2022 | 44.06 | 45.30 | 43.66 | 44.99 | 308,918 | +1.07(+2.43%) |
Mar 17, 2022 | 42.38 | 44.39 | 42.38 | 43.92 | 79,805 | +1.09(+2.54%) |
Mar 16, 2022 | 41.30 | 43.03 | 41.30 | 42.84 | 105,173 | +1.76(+4.29%) |
Mar 15, 2022 | 41.33 | 41.62 | 40.45 | 41.07 | 149,274 | +0.05(+0.12%) |
Mar 14, 2022 | 41.55 | 42.50 | 40.81 | 41.02 | 130,274 | -0.50(-1.20%) |
Mar 11, 2022 | 43.88 | 43.88 | 41.43 | 41.52 | 102,357 | -1.94(-4.46%) |
Mar 10, 2022 | 43.90 | 44.12 | 42.99 | 43.46 | 94,826 | -1.10(-2.46%) |
Mar 09, 2022 | 45.28 | 45.31 | 43.75 | 44.56 | 84,321 | -0.08(-0.18%) |
Mar 08, 2022 | 45.34 | 45.34 | 43.68 | 44.64 | 125,174 | -0.73(-1.62%) |
Mar 07, 2022 | 47.38 | 47.54 | 45.20 | 45.37 | 127,618 | -1.96(-4.15%) |
Mar 04, 2022 | 46.74 | 47.86 | 44.51 | 47.34 | 90,705 | +0.44(+0.94%) |
Mar 03, 2022 | 47.17 | 47.49 | 46.65 | 46.90 | 70,320 | -0.14(-0.29%) |
Mar 02, 2022 | 46.91 | 47.53 | 46.31 | 47.03 | 123,108 | +0.40(+0.86%) |