Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.00 | 44.49 | 43.77 | 44.41 | 677,034 | +0.41(+0.93%) |
May 27, 2022 | 43.18 | 44.00 | 43.18 | 44.00 | 371,881 | +0.83(+1.92%) |
May 26, 2022 | 42.97 | 43.63 | 42.95 | 43.17 | 539,985 | +0.54(+1.27%) |
May 25, 2022 | 41.99 | 42.82 | 41.76 | 42.63 | 338,304 | +0.54(+1.29%) |
May 24, 2022 | 42.66 | 42.66 | 41.54 | 42.09 | 651,010 | -0.80(-1.87%) |
May 23, 2022 | 43.52 | 44.27 | 42.78 | 42.89 | 441,655 | -0.64(-1.47%) |
May 20, 2022 | 44.27 | 44.34 | 42.56 | 43.52 | 634,294 | -0.28(-0.63%) |
May 19, 2022 | 43.57 | 44.27 | 43.15 | 43.80 | 492,084 | -0.10(-0.24%) |
May 18, 2022 | 44.09 | 44.50 | 43.57 | 43.90 | 699,917 | -0.33(-0.74%) |
May 17, 2022 | 43.59 | 44.40 | 43.28 | 44.23 | 440,591 | +1.12(+2.60%) |
May 16, 2022 | 43.36 | 43.79 | 43.02 | 43.11 | 494,300 | -0.15(-0.34%) |
May 13, 2022 | 42.42 | 43.30 | 41.85 | 43.26 | 508,986 | +1.54(+3.70%) |
May 12, 2022 | 42.87 | 43.00 | 40.78 | 41.72 | 2,038,484 | -1.28(-2.99%) |
May 11, 2022 | 43.69 | 44.34 | 42.81 | 43.00 | 839,793 | -0.51(-1.17%) |
May 10, 2022 | 43.90 | 44.31 | 42.34 | 43.51 | 782,101 | +0.07(+0.16%) |
May 09, 2022 | 44.86 | 44.90 | 43.20 | 43.44 | 806,708 | -1.87(-4.13%) |
May 06, 2022 | 45.31 | 45.50 | 44.18 | 45.31 | 595,923 | -0.23(-0.51%) |
May 05, 2022 | 45.87 | 46.74 | 45.15 | 45.54 | 854,290 | -0.31(-0.68%) |
May 04, 2022 | 44.77 | 46.20 | 44.46 | 45.85 | 438,282 | +0.95(+2.11%) |
May 03, 2022 | 44.21 | 45.18 | 43.59 | 44.90 | 520,040 | +0.80(+1.82%) |
May 02, 2022 | 45.48 | 45.90 | 43.42 | 44.10 | 682,526 | -1.16(-2.57%) |
Apr 29, 2022 | 47.14 | 47.14 | 45.21 | 45.27 | 853,595 | -2.16(-4.56%) |
Apr 28, 2022 | 46.76 | 47.49 | 46.01 | 47.43 | 340,511 | +1.00(+2.14%) |
Apr 27, 2022 | 46.41 | 46.91 | 46.06 | 46.43 | 478,733 | +0.08(+0.17%) |
Apr 26, 2022 | 47.30 | 47.74 | 46.30 | 46.36 | 416,520 | -1.17(-2.47%) |
Apr 25, 2022 | 47.99 | 47.99 | 46.28 | 47.53 | 601,052 | -0.39(-0.82%) |
Apr 22, 2022 | 47.48 | 48.35 | 47.16 | 47.93 | 886,055 | +0.39(+0.83%) |
Apr 21, 2022 | 47.79 | 48.25 | 47.37 | 47.53 | 646,582 | +0.07(+0.14%) |
Apr 20, 2022 | 47.50 | 47.96 | 47.32 | 47.46 | 535,039 | +0.28(+0.60%) |
Apr 19, 2022 | 46.19 | 47.25 | 46.19 | 47.18 | 566,899 | +1.07(+2.32%) |
Apr 18, 2022 | 45.83 | 46.60 | 45.76 | 46.11 | 564,671 | +0.28(+0.62%) |
Apr 14, 2022 | 45.40 | 45.88 | 45.16 | 45.83 | 490,978 | +0.47(+1.04%) |
Apr 13, 2022 | 44.02 | 45.43 | 44.02 | 45.35 | 385,429 | +1.40(+3.18%) |
Apr 12, 2022 | 44.35 | 44.79 | 43.78 | 43.96 | 545,272 | -0.36(-0.81%) |
Apr 11, 2022 | 44.68 | 44.98 | 44.02 | 44.32 | 431,999 | -0.41(-0.92%) |
Apr 08, 2022 | 44.68 | 45.09 | 44.44 | 44.73 | 385,861 | -0.21(-0.48%) |
Apr 07, 2022 | 45.87 | 46.04 | 44.58 | 44.94 | 550,641 | -1.18(-2.57%) |
Apr 06, 2022 | 45.45 | 46.22 | 45.16 | 46.13 | 660,364 | +0.33(+0.73%) |
Apr 05, 2022 | 46.73 | 47.31 | 45.76 | 45.79 | 552,585 | -0.80(-1.71%) |
Apr 04, 2022 | 47.47 | 47.47 | 45.96 | 46.59 | 659,393 | -0.88(-1.86%) |
Apr 01, 2022 | 47.21 | 47.81 | 47.08 | 47.47 | 440,959 | +0.56(+1.19%) |
Mar 31, 2022 | 47.07 | 47.74 | 46.91 | 46.91 | 577,602 | -0.11(-0.24%) |
Mar 30, 2022 | 47.55 | 47.96 | 46.86 | 47.03 | 452,013 | -0.76(-1.59%) |
Mar 29, 2022 | 46.44 | 48.03 | 46.26 | 47.78 | 939,683 | +1.83(+3.97%) |
Mar 28, 2022 | 45.87 | 46.18 | 45.51 | 45.96 | 549,647 | +0.30(+0.65%) |
Mar 25, 2022 | 45.20 | 46.03 | 45.00 | 45.66 | 560,525 | +0.61(+1.36%) |
Mar 24, 2022 | 44.64 | 45.08 | 44.63 | 45.05 | 441,722 | +0.48(+1.07%) |
Mar 23, 2022 | 44.80 | 45.14 | 44.31 | 44.57 | 395,929 | -0.23(-0.51%) |
Mar 22, 2022 | 44.36 | 44.90 | 44.36 | 44.80 | 682,407 | +0.72(+1.63%) |
Mar 21, 2022 | 44.12 | 44.55 | 43.94 | 44.08 | 404,770 | +0.10(+0.23%) |
Mar 18, 2022 | 44.12 | 44.12 | 43.36 | 43.98 | 968,173 | -0.10(-0.23%) |
Mar 17, 2022 | 44.14 | 44.34 | 43.83 | 44.08 | 516,274 | -0.06(-0.14%) |
Mar 16, 2022 | 44.56 | 44.92 | 43.39 | 44.14 | 798,582 | +0.04(+0.10%) |
Mar 15, 2022 | 44.37 | 44.79 | 43.60 | 44.10 | 619,581 | -0.03(-0.06%) |
Mar 14, 2022 | 44.98 | 45.06 | 43.86 | 44.12 | 588,240 | -0.76(-1.69%) |
Mar 11, 2022 | 45.22 | 45.55 | 44.77 | 44.88 | 612,511 | +0.15(+0.34%) |
Mar 10, 2022 | 44.22 | 44.79 | 43.76 | 44.73 | 692,565 | -0.10(-0.23%) |
Mar 09, 2022 | 44.24 | 45.14 | 44.17 | 44.83 | 1,042,925 | +1.27(+2.92%) |
Mar 08, 2022 | 43.41 | 44.14 | 43.30 | 43.56 | 877,621 | +0.41(+0.95%) |
Mar 07, 2022 | 44.12 | 44.18 | 43.01 | 43.15 | 663,760 | -1.02(-2.32%) |
Mar 04, 2022 | 43.48 | 44.20 | 43.07 | 44.17 | 577,332 | +0.36(+0.82%) |
Mar 03, 2022 | 43.53 | 44.02 | 43.04 | 43.82 | 736,426 | +0.48(+1.10%) |
Mar 02, 2022 | 41.86 | 43.40 | 41.86 | 43.34 | 653,959 | +1.31(+3.11%) |