Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.99 | 44.49 | 43.77 | 44.40 | 677,107 | +0.41(+0.93%) |
May 27, 2022 | 43.17 | 43.99 | 43.17 | 43.99 | 371,921 | +0.83(+1.92%) |
May 26, 2022 | 42.97 | 43.63 | 42.94 | 43.17 | 540,043 | +0.54(+1.27%) |
May 25, 2022 | 41.99 | 42.81 | 41.75 | 42.62 | 338,341 | +0.54(+1.29%) |
May 24, 2022 | 42.66 | 42.66 | 41.54 | 42.08 | 651,080 | -0.80(-1.87%) |
May 23, 2022 | 43.52 | 44.26 | 42.77 | 42.88 | 441,702 | -0.64(-1.47%) |
May 20, 2022 | 44.27 | 44.34 | 42.56 | 43.52 | 634,362 | -0.28(-0.63%) |
May 19, 2022 | 43.56 | 44.27 | 43.14 | 43.80 | 492,137 | -0.10(-0.24%) |
May 18, 2022 | 44.08 | 44.49 | 43.56 | 43.90 | 699,992 | -0.33(-0.74%) |
May 17, 2022 | 43.58 | 44.39 | 43.27 | 44.23 | 440,638 | +1.12(+2.60%) |
May 16, 2022 | 43.36 | 43.78 | 43.01 | 43.11 | 494,353 | -0.15(-0.34%) |
May 13, 2022 | 42.42 | 43.30 | 41.85 | 43.25 | 509,042 | +1.54(+3.70%) |
May 12, 2022 | 42.87 | 43.00 | 40.77 | 41.71 | 2,038,704 | -1.28(-2.99%) |
May 11, 2022 | 43.68 | 44.34 | 42.81 | 42.99 | 839,884 | -0.51(-1.17%) |
May 10, 2022 | 43.89 | 44.30 | 42.33 | 43.50 | 782,186 | +0.07(+0.16%) |
May 09, 2022 | 44.86 | 44.90 | 43.19 | 43.43 | 806,795 | -1.87(-4.13%) |
May 06, 2022 | 45.30 | 45.49 | 44.18 | 45.30 | 595,988 | -0.23(-0.51%) |
May 05, 2022 | 45.86 | 46.73 | 45.15 | 45.54 | 854,382 | -0.31(-0.68%) |
May 04, 2022 | 44.76 | 46.19 | 44.46 | 45.85 | 438,329 | +0.95(+2.11%) |
May 03, 2022 | 44.20 | 45.17 | 43.58 | 44.90 | 520,096 | +0.80(+1.82%) |
May 02, 2022 | 45.48 | 45.90 | 43.42 | 44.10 | 682,599 | -1.16(-2.57%) |
Apr 29, 2022 | 47.13 | 47.13 | 45.21 | 45.26 | 853,687 | -2.16(-4.56%) |
Apr 28, 2022 | 46.75 | 47.48 | 46.00 | 47.42 | 340,548 | +1.00(+2.14%) |
Apr 27, 2022 | 46.40 | 46.90 | 46.05 | 46.43 | 478,785 | +0.08(+0.17%) |
Apr 26, 2022 | 47.29 | 47.73 | 46.29 | 46.35 | 416,565 | -1.17(-2.47%) |
Apr 25, 2022 | 47.99 | 47.99 | 46.27 | 47.53 | 601,118 | -0.39(-0.82%) |
Apr 22, 2022 | 47.47 | 48.34 | 47.16 | 47.92 | 886,151 | +0.39(+0.83%) |
Apr 21, 2022 | 47.78 | 48.25 | 47.36 | 47.53 | 646,652 | +0.07(+0.14%) |
Apr 20, 2022 | 47.49 | 47.95 | 47.31 | 47.46 | 535,097 | +0.28(+0.60%) |
Apr 19, 2022 | 46.19 | 47.24 | 46.19 | 47.17 | 566,960 | +1.07(+2.32%) |
Apr 18, 2022 | 45.82 | 46.59 | 45.75 | 46.10 | 564,732 | +0.28(+0.62%) |
Apr 14, 2022 | 45.40 | 45.88 | 45.15 | 45.82 | 491,031 | +0.47(+1.04%) |
Apr 13, 2022 | 44.02 | 45.43 | 44.02 | 45.35 | 385,471 | +1.40(+3.18%) |
Apr 12, 2022 | 44.35 | 44.78 | 43.77 | 43.95 | 545,331 | -0.36(-0.81%) |
Apr 11, 2022 | 44.67 | 44.98 | 44.01 | 44.31 | 432,046 | -0.41(-0.92%) |
Apr 08, 2022 | 44.67 | 45.09 | 44.43 | 44.72 | 385,903 | -0.21(-0.48%) |
Apr 07, 2022 | 45.86 | 46.03 | 44.58 | 44.94 | 550,701 | -1.18(-2.57%) |
Apr 06, 2022 | 45.44 | 46.22 | 45.15 | 46.12 | 660,436 | +0.33(+0.73%) |
Apr 05, 2022 | 46.73 | 47.30 | 45.75 | 45.79 | 552,645 | -0.80(-1.71%) |
Apr 04, 2022 | 47.47 | 47.47 | 45.96 | 46.58 | 659,464 | -0.88(-1.86%) |
Apr 01, 2022 | 47.21 | 47.80 | 47.07 | 47.47 | 441,006 | +0.56(+1.19%) |
Mar 31, 2022 | 47.06 | 47.74 | 46.91 | 46.91 | 577,664 | -0.11(-0.24%) |
Mar 30, 2022 | 47.54 | 47.95 | 46.86 | 47.02 | 452,062 | -0.76(-1.59%) |
Mar 29, 2022 | 46.43 | 48.03 | 46.25 | 47.78 | 939,784 | +1.83(+3.97%) |
Mar 28, 2022 | 45.87 | 46.18 | 45.51 | 45.95 | 549,706 | +0.30(+0.65%) |
Mar 25, 2022 | 45.19 | 46.02 | 45.00 | 45.65 | 560,585 | +0.61(+1.36%) |
Mar 24, 2022 | 44.64 | 45.07 | 44.62 | 45.04 | 441,770 | +0.48(+1.07%) |
Mar 23, 2022 | 44.79 | 45.13 | 44.31 | 44.56 | 395,972 | -0.23(-0.51%) |
Mar 22, 2022 | 44.36 | 44.90 | 44.36 | 44.79 | 682,480 | +0.72(+1.63%) |
Mar 21, 2022 | 44.11 | 44.55 | 43.93 | 44.08 | 404,814 | +0.10(+0.23%) |
Mar 18, 2022 | 44.11 | 44.11 | 43.36 | 43.97 | 968,277 | -0.10(-0.23%) |
Mar 17, 2022 | 44.14 | 44.33 | 43.83 | 44.08 | 516,330 | -0.06(-0.14%) |
Mar 16, 2022 | 44.55 | 44.91 | 43.39 | 44.14 | 798,669 | +0.04(+0.10%) |
Mar 15, 2022 | 44.37 | 44.78 | 43.60 | 44.09 | 619,648 | -0.03(-0.06%) |
Mar 14, 2022 | 44.97 | 45.06 | 43.85 | 44.12 | 588,303 | -0.76(-1.69%) |
Mar 11, 2022 | 45.22 | 45.54 | 44.77 | 44.88 | 612,578 | +0.15(+0.34%) |
Mar 10, 2022 | 44.21 | 44.78 | 43.75 | 44.72 | 692,640 | -0.10(-0.23%) |
Mar 09, 2022 | 44.24 | 45.13 | 44.16 | 44.83 | 1,043,038 | +1.27(+2.92%) |
Mar 08, 2022 | 43.40 | 44.14 | 43.30 | 43.56 | 877,716 | +0.41(+0.95%) |
Mar 07, 2022 | 44.11 | 44.18 | 43.01 | 43.15 | 663,832 | -1.02(-2.32%) |
Mar 04, 2022 | 43.47 | 44.20 | 43.06 | 44.17 | 577,395 | +0.36(+0.82%) |
Mar 03, 2022 | 43.52 | 44.02 | 43.03 | 43.81 | 736,505 | +0.48(+1.10%) |
Mar 02, 2022 | 41.86 | 43.39 | 41.86 | 43.33 | 654,030 | +1.31(+3.11%) |