Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.09 | 46.33 | 45.79 | 46.15 | 8,437 | +0.45(+0.98%) |
May 27, 2022 | 45.60 | 45.79 | 45.59 | 45.70 | 2,908 | +0.30(+0.67%) |
May 26, 2022 | 45.08 | 45.43 | 45.08 | 45.40 | 5,130 | +0.01(+0.02%) |
May 25, 2022 | 45.21 | 45.71 | 45.19 | 45.39 | 6,889 | -0.23(-0.50%) |
May 24, 2022 | 45.69 | 45.74 | 45.44 | 45.62 | 3,006 | -0.46(-0.99%) |
May 23, 2022 | 45.63 | 46.23 | 45.63 | 46.07 | 7,802 | +0.80(+1.77%) |
May 20, 2022 | 45.58 | 45.58 | 45.04 | 45.27 | 4,968 | +0.31(+0.68%) |
May 19, 2022 | 44.83 | 45.18 | 44.77 | 44.97 | 10,144 | +0.66(+1.49%) |
May 18, 2022 | 44.86 | 44.86 | 44.17 | 44.31 | 4,203 | -0.32(-0.73%) |
May 17, 2022 | 44.80 | 44.91 | 44.47 | 44.63 | 19,455 | +0.10(+0.24%) |
May 16, 2022 | 44.21 | 44.73 | 44.10 | 44.53 | 6,459 | +0.35(+0.80%) |
May 13, 2022 | 43.86 | 44.44 | 43.79 | 44.17 | 6,863 | +0.42(+0.96%) |
May 12, 2022 | 43.78 | 43.91 | 43.43 | 43.75 | 11,562 | -0.62(-1.40%) |
May 11, 2022 | 44.67 | 45.20 | 44.16 | 44.37 | 12,596 | +0.06(+0.13%) |
May 10, 2022 | 44.91 | 44.91 | 44.11 | 44.32 | 27,755 | -0.25(-0.56%) |
May 09, 2022 | 45.20 | 45.23 | 44.57 | 44.57 | 10,654 | -1.77(-3.81%) |
May 06, 2022 | 46.56 | 46.68 | 46.02 | 46.33 | 14,465 | -0.33(-0.72%) |
May 05, 2022 | 47.28 | 47.28 | 46.46 | 46.67 | 11,913 | -1.42(-2.95%) |
May 04, 2022 | 47.02 | 48.09 | 46.73 | 48.09 | 7,829 | +1.00(+2.13%) |
May 03, 2022 | 47.17 | 47.30 | 46.95 | 47.09 | 6,625 | -0.21(-0.44%) |
May 02, 2022 | 47.77 | 47.80 | 46.94 | 47.30 | 9,208 | -0.39(-0.82%) |
Apr 29, 2022 | 48.55 | 48.55 | 47.64 | 47.69 | 3,686 | -0.70(-1.44%) |
Apr 28, 2022 | 48.13 | 48.66 | 47.92 | 48.38 | 61,999 | +0.31(+0.64%) |
Apr 27, 2022 | 48.21 | 48.40 | 47.93 | 48.08 | 8,538 | -0.24(-0.49%) |
Apr 26, 2022 | 48.60 | 48.63 | 48.21 | 48.32 | 113,118 | -0.44(-0.90%) |
Apr 25, 2022 | 48.68 | 49.03 | 48.36 | 48.76 | 15,518 | -0.38(-0.78%) |
Apr 22, 2022 | 50.01 | 50.01 | 49.14 | 49.14 | 6,690 | -0.97(-1.94%) |
Apr 21, 2022 | 51.09 | 51.09 | 50.11 | 50.11 | 10,190 | -0.95(-1.85%) |
Apr 20, 2022 | 51.04 | 51.20 | 50.94 | 51.06 | 5,397 | +0.86(+1.71%) |
Apr 19, 2022 | 49.90 | 50.26 | 49.90 | 50.20 | 3,665 | +0.08(+0.15%) |
Apr 18, 2022 | 50.28 | 50.47 | 50.08 | 50.12 | 8,958 | -0.60(-1.19%) |
Apr 14, 2022 | 50.96 | 51.01 | 50.59 | 50.72 | 5,126 | +0.07(+0.13%) |
Apr 13, 2022 | 50.44 | 50.79 | 50.44 | 50.65 | 10,742 | -0.42(-0.82%) |
Apr 12, 2022 | 51.29 | 51.52 | 51.07 | 51.07 | 7,867 | -0.09(-0.17%) |
Apr 11, 2022 | 52.02 | 52.02 | 51.16 | 51.16 | 7,192 | -1.08(-2.06%) |
Apr 08, 2022 | 52.05 | 52.31 | 52.00 | 52.24 | 4,603 | -0.21(-0.40%) |
Apr 07, 2022 | 52.57 | 52.57 | 52.21 | 52.45 | 4,979 | -0.29(-0.54%) |
Apr 06, 2022 | 52.72 | 52.74 | 52.50 | 52.74 | 3,507 | -0.50(-0.93%) |
Apr 05, 2022 | 52.78 | 53.74 | 52.78 | 53.23 | 6,873 | +0.30(+0.56%) |
Apr 04, 2022 | 52.97 | 53.19 | 52.86 | 52.94 | 4,762 | +0.13(+0.25%) |
Apr 01, 2022 | 52.80 | 52.80 | 52.49 | 52.80 | 2,873 | +0.30(+0.57%) |
Mar 31, 2022 | 52.81 | 52.97 | 52.47 | 52.50 | 12,897 | -0.62(-1.16%) |
Mar 30, 2022 | 53.11 | 53.38 | 52.91 | 53.12 | 6,983 | +0.59(+1.13%) |
Mar 29, 2022 | 51.94 | 52.53 | 51.94 | 52.53 | 11,510 | +0.84(+1.62%) |
Mar 28, 2022 | 51.94 | 52.00 | 51.57 | 51.69 | 8,588 | -1.43(-2.69%) |
Mar 25, 2022 | 53.17 | 53.21 | 52.72 | 53.12 | 7,903 | -0.06(-0.12%) |
Mar 24, 2022 | 53.00 | 53.23 | 52.95 | 53.18 | 4,042 | -0.10(-0.18%) |
Mar 23, 2022 | 53.11 | 53.54 | 52.43 | 53.27 | 5,610 | -1.12(-2.06%) |
Mar 22, 2022 | 54.13 | 54.40 | 54.02 | 54.40 | 10,815 | +0.65(+1.21%) |
Mar 21, 2022 | 54.12 | 54.28 | 53.43 | 53.75 | 39,704 | -0.36(-0.67%) |
Mar 18, 2022 | 53.54 | 54.21 | 53.52 | 54.11 | 6,067 | +0.79(+1.49%) |
Mar 17, 2022 | 52.60 | 53.32 | 52.37 | 53.32 | 6,269 | +0.69(+1.31%) |
Mar 16, 2022 | 52.13 | 52.82 | 51.46 | 52.63 | 7,150 | +1.28(+2.49%) |
Mar 15, 2022 | 51.26 | 51.44 | 51.13 | 51.35 | 6,884 | +0.62(+1.22%) |
Mar 14, 2022 | 51.25 | 51.59 | 50.73 | 50.73 | 9,993 | -0.70(-1.35%) |
Mar 11, 2022 | 52.07 | 52.39 | 51.43 | 51.43 | 6,437 | -0.89(-1.70%) |
Mar 10, 2022 | 51.92 | 52.39 | 51.47 | 52.32 | 15,652 | +0.57(+1.11%) |
Mar 09, 2022 | 51.92 | 52.47 | 51.44 | 51.74 | 14,186 | +0.92(+1.80%) |
Mar 08, 2022 | 51.32 | 51.59 | 50.71 | 50.83 | 10,956 | -1.16(-2.24%) |
Mar 07, 2022 | 53.43 | 53.43 | 51.95 | 51.99 | 18,006 | -1.42(-2.66%) |
Mar 04, 2022 | 52.62 | 53.41 | 52.49 | 53.41 | 8,998 | +0.95(+1.82%) |
Mar 03, 2022 | 52.68 | 53.03 | 52.07 | 52.46 | 12,702 | -0.25(-0.47%) |
Mar 02, 2022 | 52.35 | 52.84 | 52.35 | 52.71 | 6,391 | +0.35(+0.67%) |