Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.97 | 45.24 | 42.89 | 43.56 | 425,924 | -1.45(-3.23%) |
May 27, 2022 | 44.68 | 45.51 | 44.09 | 45.01 | 253,218 | +0.54(+1.22%) |
May 26, 2022 | 44.69 | 46.36 | 44.03 | 44.47 | 264,907 | +0.09(+0.19%) |
May 25, 2022 | 41.77 | 44.58 | 41.37 | 44.38 | 373,158 | +2.35(+5.59%) |
May 24, 2022 | 40.82 | 42.05 | 40.82 | 42.03 | 232,783 | +0.81(+1.97%) |
May 23, 2022 | 41.37 | 41.91 | 40.46 | 41.22 | 404,548 | +0.06(+0.14%) |
May 20, 2022 | 41.94 | 42.02 | 39.75 | 41.16 | 469,383 | -0.30(-0.71%) |
May 19, 2022 | 41.47 | 42.22 | 40.91 | 41.46 | 391,174 | -0.34(-0.82%) |
May 18, 2022 | 45.02 | 45.02 | 41.05 | 41.80 | 491,116 | -3.73(-8.20%) |
May 17, 2022 | 44.89 | 45.58 | 44.13 | 45.54 | 297,993 | +1.32(+2.98%) |
May 16, 2022 | 44.97 | 45.44 | 43.85 | 44.22 | 268,245 | -0.77(-1.72%) |
May 13, 2022 | 43.63 | 45.51 | 43.63 | 44.99 | 338,954 | +1.75(+4.04%) |
May 12, 2022 | 42.62 | 44.16 | 42.24 | 43.24 | 318,848 | +0.74(+1.75%) |
May 11, 2022 | 42.25 | 43.91 | 41.54 | 42.50 | 373,066 | +0.47(+1.11%) |
May 10, 2022 | 43.24 | 43.38 | 40.94 | 42.03 | 301,739 | -0.96(-2.24%) |
May 09, 2022 | 43.74 | 44.71 | 42.82 | 43.00 | 398,400 | -1.25(-2.83%) |
May 06, 2022 | 45.35 | 45.72 | 43.67 | 44.25 | 313,828 | -0.96(-2.13%) |
May 05, 2022 | 46.33 | 46.38 | 44.42 | 45.21 | 350,457 | -1.63(-3.49%) |
May 04, 2022 | 44.64 | 46.87 | 44.41 | 46.84 | 551,726 | +2.16(+4.83%) |
May 03, 2022 | 42.26 | 44.89 | 42.13 | 44.69 | 786,592 | +2.45(+5.81%) |
May 02, 2022 | 41.12 | 42.31 | 40.62 | 42.23 | 510,659 | +1.59(+3.92%) |
Apr 29, 2022 | 39.47 | 41.20 | 39.47 | 40.64 | 650,960 | -0.22(-0.54%) |
Apr 28, 2022 | 40.23 | 42.12 | 38.68 | 40.86 | 585,029 | -0.19(-0.47%) |
Apr 27, 2022 | 41.52 | 42.40 | 40.57 | 41.05 | 599,268 | -0.33(-0.81%) |
Apr 26, 2022 | 42.06 | 42.42 | 41.31 | 41.38 | 419,424 | -1.05(-2.48%) |
Apr 25, 2022 | 41.09 | 42.60 | 40.74 | 42.43 | 398,756 | +0.89(+2.14%) |
Apr 22, 2022 | 41.35 | 42.38 | 40.77 | 41.54 | 358,476 | -0.14(-0.34%) |
Apr 21, 2022 | 43.02 | 43.19 | 41.13 | 41.69 | 512,417 | -1.04(-2.44%) |
Apr 20, 2022 | 43.96 | 45.10 | 42.58 | 42.73 | 522,515 | -0.99(-2.27%) |
Apr 19, 2022 | 42.13 | 44.17 | 41.72 | 43.72 | 750,628 | +1.99(+4.76%) |
Apr 18, 2022 | 41.21 | 42.35 | 41.21 | 41.74 | 634,294 | +0.33(+0.81%) |
Apr 14, 2022 | 41.31 | 42.53 | 41.26 | 41.40 | 477,872 | +0.30(+0.72%) |
Apr 13, 2022 | 40.90 | 41.63 | 40.21 | 41.10 | 598,150 | +0.53(+1.29%) |
Apr 12, 2022 | 40.59 | 42.02 | 39.67 | 40.58 | 949,701 | +0.37(+0.93%) |
Apr 11, 2022 | 38.69 | 41.32 | 38.69 | 40.21 | 783,138 | +1.04(+2.66%) |
Apr 08, 2022 | 38.01 | 39.78 | 37.49 | 39.17 | 549,029 | +1.35(+3.56%) |
Apr 07, 2022 | 39.20 | 39.51 | 36.90 | 37.82 | 867,873 | -2.25(-5.62%) |
Apr 06, 2022 | 39.61 | 40.76 | 39.20 | 40.07 | 926,549 | +0.17(+0.43%) |
Apr 05, 2022 | 40.63 | 41.25 | 39.83 | 39.90 | 572,466 | -1.26(-3.06%) |
Apr 04, 2022 | 40.31 | 41.69 | 40.13 | 41.16 | 474,850 | +1.20(+3.01%) |
Apr 01, 2022 | 40.70 | 41.37 | 39.44 | 39.96 | 509,954 | -0.64(-1.58%) |
Mar 31, 2022 | 42.78 | 43.28 | 40.46 | 40.60 | 459,333 | -2.38(-5.53%) |
Mar 30, 2022 | 44.72 | 45.12 | 42.97 | 42.98 | 260,644 | -2.08(-4.62%) |
Mar 29, 2022 | 43.62 | 45.29 | 43.16 | 45.06 | 360,570 | +2.13(+4.96%) |
Mar 28, 2022 | 44.05 | 44.10 | 42.33 | 42.93 | 268,420 | -1.07(-2.43%) |
Mar 25, 2022 | 45.60 | 45.60 | 43.79 | 44.00 | 271,231 | -1.32(-2.91%) |
Mar 24, 2022 | 45.56 | 46.50 | 44.99 | 45.32 | 198,392 | -0.45(-0.98%) |
Mar 23, 2022 | 46.11 | 46.63 | 45.37 | 45.77 | 235,896 | -0.74(-1.58%) |
Mar 22, 2022 | 46.73 | 47.46 | 45.39 | 46.50 | 271,554 | -0.12(-0.27%) |
Mar 21, 2022 | 46.56 | 47.54 | 45.92 | 46.62 | 260,745 | +0.31(+0.66%) |
Mar 18, 2022 | 45.27 | 46.36 | 43.93 | 46.32 | 559,000 | +0.44(+0.96%) |
Mar 17, 2022 | 45.16 | 45.91 | 44.28 | 45.88 | 290,534 | +0.98(+2.19%) |
Mar 16, 2022 | 44.74 | 45.76 | 43.98 | 44.90 | 416,857 | +0.51(+1.14%) |
Mar 15, 2022 | 43.07 | 44.43 | 42.85 | 44.39 | 396,608 | +1.04(+2.40%) |
Mar 14, 2022 | 45.19 | 45.19 | 42.95 | 43.35 | 415,543 | -1.58(-3.51%) |
Mar 11, 2022 | 45.39 | 45.84 | 44.76 | 44.92 | 297,964 | -1.24(-2.70%) |
Mar 10, 2022 | 46.02 | 46.53 | 44.94 | 46.17 | 301,790 | -0.91(-1.94%) |
Mar 09, 2022 | 48.64 | 48.89 | 46.96 | 47.08 | 373,270 | -1.42(-2.92%) |
Mar 08, 2022 | 47.42 | 49.91 | 46.69 | 48.50 | 324,644 | +0.82(+1.71%) |
Mar 07, 2022 | 48.89 | 49.62 | 47.46 | 47.68 | 371,915 | -1.03(-2.11%) |
Mar 04, 2022 | 50.25 | 50.81 | 48.03 | 48.71 | 512,099 | -2.07(-4.08%) |
Mar 03, 2022 | 52.34 | 52.73 | 49.94 | 50.78 | 316,775 | -1.61(-3.06%) |
Mar 02, 2022 | 49.67 | 52.92 | 49.58 | 52.38 | 382,067 | +3.24(+6.59%) |