Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.14 | 44.50 | 44.12 | 44.30 | 40,498 | -0.36(-0.80%) |
May 27, 2022 | 44.23 | 44.69 | 44.23 | 44.66 | 15,447 | +0.90(+2.06%) |
May 26, 2022 | 44.11 | 44.11 | 43.73 | 43.76 | 17,347 | +0.06(+0.15%) |
May 25, 2022 | 43.35 | 43.77 | 43.34 | 43.69 | 38,698 | +0.18(+0.42%) |
May 24, 2022 | 42.97 | 43.51 | 42.72 | 43.51 | 42,943 | +0.30(+0.70%) |
May 23, 2022 | 43.04 | 43.28 | 42.85 | 43.20 | 40,833 | +0.46(+1.08%) |
May 20, 2022 | 42.61 | 42.74 | 42.20 | 42.74 | 10,049 | +0.31(+0.74%) |
May 19, 2022 | 42.29 | 42.74 | 42.29 | 42.43 | 101,373 | +0.06(+0.13%) |
May 18, 2022 | 43.22 | 43.22 | 42.33 | 42.38 | 54,916 | -1.09(-2.52%) |
May 17, 2022 | 43.49 | 43.49 | 43.03 | 43.47 | 74,817 | +0.45(+1.05%) |
May 16, 2022 | 43.11 | 43.26 | 43.01 | 43.02 | 60,798 | -0.20(-0.47%) |
May 13, 2022 | 42.34 | 43.46 | 42.34 | 43.22 | 99,404 | +1.16(+2.75%) |
May 12, 2022 | 41.86 | 42.06 | 41.64 | 42.06 | 85,651 | +0.15(+0.35%) |
May 11, 2022 | 42.34 | 42.65 | 41.92 | 41.92 | 14,427 | -0.02(-0.05%) |
May 10, 2022 | 42.91 | 43.02 | 41.75 | 41.94 | 57,182 | -0.50(-1.17%) |
May 09, 2022 | 43.62 | 43.62 | 42.33 | 42.43 | 26,289 | -1.78(-4.03%) |
May 06, 2022 | 44.50 | 44.50 | 43.87 | 44.22 | 30,433 | -0.63(-1.41%) |
May 05, 2022 | 45.68 | 45.68 | 44.57 | 44.85 | 20,874 | -1.02(-2.23%) |
May 04, 2022 | 45.39 | 45.87 | 44.81 | 45.87 | 12,669 | +0.38(+0.83%) |
May 03, 2022 | 45.20 | 45.60 | 45.06 | 45.49 | 25,253 | +0.31(+0.68%) |
May 02, 2022 | 45.86 | 46.02 | 44.56 | 45.19 | 38,493 | -1.00(-2.16%) |
Apr 29, 2022 | 48.03 | 48.03 | 46.15 | 46.18 | 13,910 | -1.85(-3.85%) |
Apr 28, 2022 | 47.62 | 48.12 | 47.31 | 48.03 | 15,259 | +0.52(+1.10%) |
Apr 27, 2022 | 47.86 | 48.01 | 47.51 | 47.51 | 14,943 | -0.22(-0.46%) |
Apr 26, 2022 | 48.34 | 48.34 | 47.70 | 47.73 | 4,740 | -0.64(-1.33%) |
Apr 25, 2022 | 48.33 | 48.37 | 47.73 | 48.37 | 32,957 | -0.19(-0.40%) |
Apr 22, 2022 | 49.30 | 49.30 | 48.57 | 48.57 | 13,479 | -0.84(-1.71%) |
Apr 21, 2022 | 49.94 | 49.94 | 49.41 | 49.41 | 10,547 | -0.21(-0.41%) |
Apr 20, 2022 | 49.17 | 49.71 | 49.17 | 49.62 | 14,253 | +0.67(+1.37%) |
Apr 19, 2022 | 48.86 | 48.99 | 48.67 | 48.94 | 4,476 | +0.70(+1.45%) |
Apr 18, 2022 | 48.32 | 48.42 | 48.11 | 48.25 | 8,758 | -0.18(-0.37%) |
Apr 14, 2022 | 48.58 | 48.84 | 48.42 | 48.42 | 7,298 | -0.15(-0.31%) |
Apr 13, 2022 | 48.24 | 48.58 | 48.24 | 48.58 | 4,574 | +0.23(+0.48%) |
Apr 12, 2022 | 48.54 | 48.62 | 48.23 | 48.35 | 10,576 | -0.13(-0.27%) |
Apr 11, 2022 | 48.86 | 48.86 | 48.39 | 48.47 | 7,298 | -0.44(-0.89%) |
Apr 08, 2022 | 48.73 | 49.06 | 48.70 | 48.91 | 7,200 | -0.06(-0.12%) |
Apr 07, 2022 | 49.20 | 49.20 | 48.76 | 48.97 | 12,827 | -0.33(-0.67%) |
Apr 06, 2022 | 48.85 | 49.30 | 48.85 | 49.30 | 6,390 | +0.47(+0.96%) |
Apr 05, 2022 | 48.90 | 49.27 | 48.83 | 48.83 | 10,224 | -0.08(-0.16%) |
Apr 04, 2022 | 48.99 | 48.99 | 48.69 | 48.91 | 15,895 | -0.25(-0.52%) |
Apr 01, 2022 | 48.54 | 49.16 | 48.54 | 49.16 | 25,467 | +0.80(+1.65%) |
Mar 31, 2022 | 49.04 | 49.08 | 48.36 | 48.36 | 16,871 | -0.55(-1.13%) |
Mar 30, 2022 | 49.10 | 49.10 | 48.79 | 48.92 | 17,553 | -0.22(-0.45%) |
Mar 29, 2022 | 48.25 | 49.20 | 48.25 | 49.14 | 26,950 | +1.22(+2.55%) |
Mar 28, 2022 | 47.44 | 47.91 | 47.44 | 47.91 | 14,097 | +0.39(+0.82%) |
Mar 25, 2022 | 47.17 | 47.55 | 47.16 | 47.52 | 9,249 | +0.59(+1.26%) |
Mar 24, 2022 | 46.80 | 46.93 | 46.71 | 46.93 | 13,226 | +0.32(+0.69%) |
Mar 23, 2022 | 47.03 | 47.03 | 46.61 | 46.61 | 40,562 | -0.58(-1.22%) |
Mar 22, 2022 | 47.18 | 47.38 | 47.16 | 47.18 | 38,020 | +0.15(+0.31%) |
Mar 21, 2022 | 47.21 | 47.21 | 46.85 | 47.04 | 9,129 | -0.23(-0.49%) |
Mar 18, 2022 | 46.98 | 47.27 | 46.98 | 47.27 | 13,047 | +0.27(+0.58%) |
Mar 17, 2022 | 46.67 | 47.11 | 46.67 | 47.00 | 32,907 | +0.42(+0.91%) |
Mar 16, 2022 | 46.23 | 46.65 | 45.89 | 46.57 | 32,376 | +0.76(+1.66%) |
Mar 15, 2022 | 45.70 | 45.88 | 45.49 | 45.81 | 32,810 | +0.20(+0.44%) |
Mar 14, 2022 | 45.95 | 46.13 | 45.54 | 45.61 | 45,530 | -0.25(-0.54%) |
Mar 11, 2022 | 46.40 | 46.40 | 45.86 | 45.86 | 16,662 | -0.39(-0.85%) |
Mar 10, 2022 | 45.97 | 46.30 | 45.73 | 46.25 | 44,072 | +0.14(+0.30%) |
Mar 09, 2022 | 46.12 | 46.42 | 46.08 | 46.12 | 50,283 | +0.69(+1.51%) |
Mar 08, 2022 | 45.50 | 46.07 | 45.36 | 45.43 | 70,780 | -0.09(-0.21%) |
Mar 07, 2022 | 46.17 | 46.22 | 45.50 | 45.52 | 37,051 | -0.87(-1.87%) |
Mar 04, 2022 | 45.85 | 46.39 | 45.74 | 46.39 | 58,910 | +0.14(+0.30%) |
Mar 03, 2022 | 46.19 | 46.33 | 46.03 | 46.25 | 39,770 | +0.14(+0.29%) |
Mar 02, 2022 | 45.43 | 46.23 | 45.43 | 46.12 | 33,035 | +0.81(+1.79%) |