Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.57 | 45.23 | 43.96 | 44.45 | 4,368,542 | +0.23(+0.52%) |
May 27, 2022 | 42.61 | 44.27 | 42.61 | 44.23 | 3,093,717 | +1.98(+4.68%) |
May 26, 2022 | 41.32 | 42.64 | 41.21 | 42.25 | 1,693,654 | +1.09(+2.64%) |
May 25, 2022 | 40.66 | 41.31 | 40.54 | 41.16 | 1,018,998 | +0.17(+0.41%) |
May 24, 2022 | 40.91 | 41.12 | 39.61 | 41.00 | 1,798,811 | -0.17(-0.40%) |
May 23, 2022 | 41.71 | 41.82 | 40.95 | 41.16 | 1,239,380 | -0.05(-0.13%) |
May 20, 2022 | 41.22 | 41.41 | 40.05 | 41.22 | 2,264,167 | +0.69(+1.71%) |
May 19, 2022 | 39.91 | 41.02 | 39.52 | 40.52 | 3,434,112 | +0.36(+0.89%) |
May 18, 2022 | 42.25 | 42.33 | 40.07 | 40.16 | 2,787,408 | -2.65(-6.19%) |
May 17, 2022 | 42.75 | 43.25 | 42.37 | 42.82 | 2,829,747 | +1.00(+2.39%) |
May 16, 2022 | 41.79 | 42.41 | 41.09 | 41.82 | 2,865,653 | +0.06(+0.15%) |
May 13, 2022 | 40.48 | 42.03 | 39.95 | 41.76 | 3,361,618 | +2.00(+5.02%) |
May 12, 2022 | 40.64 | 40.64 | 38.62 | 39.76 | 4,312,812 | -1.23(-2.99%) |
May 11, 2022 | 41.14 | 42.27 | 40.82 | 40.99 | 2,755,051 | -0.29(-0.70%) |
May 10, 2022 | 41.43 | 41.93 | 40.52 | 41.28 | 3,887,515 | +0.74(+1.84%) |
May 09, 2022 | 41.62 | 42.10 | 40.46 | 40.53 | 3,251,470 | -1.86(-4.40%) |
May 06, 2022 | 42.71 | 42.83 | 41.85 | 42.40 | 2,767,143 | -0.67(-1.56%) |
May 05, 2022 | 44.92 | 45.08 | 42.81 | 43.07 | 2,549,249 | -2.36(-5.20%) |
May 04, 2022 | 44.23 | 45.47 | 43.69 | 45.43 | 2,623,200 | +1.19(+2.69%) |
May 03, 2022 | 44.16 | 44.64 | 43.81 | 44.24 | 1,514,503 | +0.31(+0.70%) |
May 02, 2022 | 43.55 | 44.00 | 42.99 | 43.94 | 2,098,614 | +0.30(+0.68%) |
Apr 29, 2022 | 45.04 | 45.38 | 43.47 | 43.64 | 1,576,857 | -1.56(-3.45%) |
Apr 28, 2022 | 44.52 | 45.42 | 44.23 | 45.20 | 1,538,584 | +1.16(+2.62%) |
Apr 27, 2022 | 44.51 | 45.03 | 43.94 | 44.04 | 2,383,393 | +0.51(+1.17%) |
Apr 26, 2022 | 45.00 | 45.08 | 43.49 | 43.53 | 2,502,257 | -1.88(-4.14%) |
Apr 25, 2022 | 44.72 | 45.65 | 44.27 | 45.42 | 2,239,875 | +0.22(+0.48%) |
Apr 22, 2022 | 47.45 | 47.45 | 45.12 | 45.20 | 2,158,571 | -2.42(-5.09%) |
Apr 21, 2022 | 49.12 | 49.53 | 47.57 | 47.62 | 1,206,955 | -1.00(-2.05%) |
Apr 20, 2022 | 48.55 | 48.79 | 48.02 | 48.62 | 1,122,055 | +0.63(+1.31%) |
Apr 19, 2022 | 47.10 | 48.29 | 47.10 | 47.99 | 1,431,794 | +0.92(+1.95%) |
Apr 18, 2022 | 47.62 | 47.75 | 46.87 | 47.07 | 1,232,434 | -0.74(-1.56%) |
Apr 14, 2022 | 47.81 | 48.38 | 47.60 | 47.81 | 1,403,074 | +0.14(+0.29%) |
Apr 13, 2022 | 47.15 | 47.87 | 46.84 | 47.67 | 1,282,297 | +0.54(+1.15%) |
Apr 12, 2022 | 47.80 | 48.23 | 47.05 | 47.13 | 1,259,814 | -0.64(-1.34%) |
Apr 11, 2022 | 48.77 | 48.96 | 47.71 | 47.77 | 1,629,969 | -1.37(-2.78%) |
Apr 08, 2022 | 49.28 | 49.68 | 48.88 | 49.14 | 1,018,553 | -0.16(-0.32%) |
Apr 07, 2022 | 49.91 | 49.99 | 48.96 | 49.29 | 2,212,710 | -0.93(-1.85%) |
Apr 06, 2022 | 50.55 | 50.71 | 49.91 | 50.22 | 1,923,367 | -0.71(-1.39%) |
Apr 05, 2022 | 51.30 | 51.78 | 50.77 | 50.93 | 2,452,109 | -0.38(-0.73%) |
Apr 04, 2022 | 50.32 | 51.32 | 50.18 | 51.31 | 1,321,962 | +1.29(+2.57%) |
Apr 01, 2022 | 49.99 | 50.11 | 49.48 | 50.02 | 1,405,202 | +0.51(+1.03%) |
Mar 31, 2022 | 50.34 | 50.98 | 49.51 | 49.51 | 1,849,310 | -0.91(-1.81%) |
Mar 30, 2022 | 50.64 | 51.07 | 50.23 | 50.42 | 981,454 | -0.59(-1.15%) |
Mar 29, 2022 | 50.84 | 51.12 | 50.57 | 51.01 | 1,170,361 | +0.96(+1.92%) |
Mar 28, 2022 | 49.57 | 50.10 | 49.20 | 50.05 | 1,022,256 | +0.28(+0.56%) |
Mar 25, 2022 | 49.55 | 49.80 | 49.03 | 49.77 | 1,315,993 | +0.44(+0.89%) |
Mar 24, 2022 | 48.81 | 49.47 | 48.48 | 49.33 | 1,612,598 | +0.78(+1.60%) |
Mar 23, 2022 | 49.44 | 49.54 | 48.53 | 48.55 | 1,260,364 | -1.03(-2.08%) |
Mar 22, 2022 | 49.55 | 49.82 | 49.27 | 49.58 | 1,204,899 | +0.54(+1.11%) |
Mar 21, 2022 | 48.76 | 49.18 | 48.30 | 49.04 | 1,098,221 | +0.11(+0.21%) |
Mar 18, 2022 | 48.39 | 50.57 | 47.88 | 48.93 | 1,564,168 | +0.39(+0.79%) |
Mar 17, 2022 | 47.72 | 48.57 | 47.53 | 48.55 | 1,645,869 | +0.79(+1.65%) |
Mar 16, 2022 | 46.73 | 48.09 | 46.41 | 47.76 | 2,240,943 | +1.56(+3.37%) |
Mar 15, 2022 | 45.93 | 46.28 | 45.48 | 46.20 | 2,031,999 | +0.58(+1.27%) |
Mar 14, 2022 | 46.73 | 47.27 | 45.36 | 45.63 | 1,629,254 | -1.20(-2.56%) |
Mar 11, 2022 | 47.36 | 47.83 | 46.78 | 46.83 | 1,965,339 | -0.37(-0.78%) |
Mar 10, 2022 | 46.78 | 47.33 | 46.47 | 47.19 | 1,116,666 | -0.30(-0.63%) |
Mar 09, 2022 | 46.81 | 47.65 | 46.44 | 47.49 | 2,027,111 | +1.80(+3.95%) |
Mar 08, 2022 | 46.16 | 46.85 | 45.32 | 45.69 | 1,603,535 | -0.08(-0.17%) |
Mar 07, 2022 | 47.02 | 47.50 | 45.73 | 45.77 | 3,161,543 | -1.50(-3.17%) |
Mar 04, 2022 | 46.60 | 47.29 | 46.20 | 47.26 | 1,579,390 | +0.07(+0.15%) |
Mar 03, 2022 | 48.04 | 48.16 | 46.91 | 47.19 | 1,250,768 | -0.74(-1.55%) |
Mar 02, 2022 | 46.98 | 48.12 | 46.97 | 47.94 | 1,654,059 | +1.22(+2.60%) |