Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.27 | 45.35 | 44.81 | 45.01 | 170,075 | -0.59(-1.30%) |
May 27, 2022 | 44.93 | 45.60 | 44.85 | 45.60 | 326,839 | +0.69(+1.53%) |
May 26, 2022 | 45.11 | 45.21 | 44.88 | 44.91 | 168,377 | +0.10(+0.23%) |
May 25, 2022 | 44.79 | 44.86 | 44.53 | 44.81 | 577,732 | +0.06(+0.13%) |
May 24, 2022 | 43.96 | 44.85 | 43.66 | 44.75 | 312,228 | +0.82(+1.86%) |
May 23, 2022 | 43.83 | 44.16 | 43.53 | 43.93 | 310,915 | +0.48(+1.10%) |
May 20, 2022 | 43.58 | 43.59 | 42.84 | 43.46 | 324,885 | +0.07(+0.15%) |
May 19, 2022 | 43.25 | 43.59 | 42.78 | 43.39 | 402,930 | -0.05(-0.11%) |
May 18, 2022 | 43.80 | 44.01 | 43.30 | 43.44 | 212,803 | -0.38(-0.86%) |
May 17, 2022 | 43.57 | 43.84 | 42.93 | 43.81 | 405,664 | +0.46(+1.06%) |
May 16, 2022 | 43.11 | 43.53 | 43.06 | 43.35 | 341,176 | +0.18(+0.41%) |
May 13, 2022 | 42.99 | 43.25 | 42.56 | 43.17 | 331,096 | +0.51(+1.19%) |
May 12, 2022 | 43.12 | 43.15 | 42.27 | 42.67 | 4,875,691 | -0.40(-0.94%) |
May 11, 2022 | 42.84 | 43.77 | 42.74 | 43.07 | 6,666,649 | +0.27(+0.64%) |
May 10, 2022 | 43.50 | 43.93 | 42.30 | 42.80 | 671,206 | -0.52(-1.19%) |
May 09, 2022 | 43.41 | 43.73 | 42.99 | 43.31 | 256,367 | -0.36(-0.82%) |
May 06, 2022 | 43.22 | 43.79 | 43.15 | 43.67 | 190,924 | +0.35(+0.80%) |
May 05, 2022 | 43.66 | 43.83 | 42.98 | 43.32 | 226,303 | -0.48(-1.09%) |
May 04, 2022 | 43.01 | 43.89 | 42.96 | 43.80 | 296,418 | +0.95(+2.22%) |
May 03, 2022 | 42.71 | 43.49 | 42.64 | 42.85 | 172,262 | +0.22(+0.51%) |
May 02, 2022 | 43.22 | 43.38 | 42.11 | 42.64 | 426,518 | -0.45(-1.05%) |
Apr 29, 2022 | 44.27 | 44.27 | 43.03 | 43.09 | 269,457 | -1.28(-2.88%) |
Apr 28, 2022 | 44.14 | 44.51 | 43.93 | 44.37 | 107,620 | +0.47(+1.07%) |
Apr 27, 2022 | 44.21 | 44.53 | 43.81 | 43.90 | 206,680 | -0.22(-0.49%) |
Apr 26, 2022 | 44.38 | 44.89 | 44.11 | 44.11 | 192,152 | -0.41(-0.93%) |
Apr 25, 2022 | 44.90 | 45.02 | 43.81 | 44.53 | 297,849 | -0.37(-0.82%) |
Apr 22, 2022 | 45.56 | 45.56 | 44.88 | 44.89 | 195,034 | -0.76(-1.67%) |
Apr 21, 2022 | 46.36 | 46.36 | 45.62 | 45.66 | 189,055 | -0.71(-1.52%) |
Apr 20, 2022 | 46.32 | 46.60 | 46.30 | 46.36 | 184,507 | +0.40(+0.88%) |
Apr 19, 2022 | 45.70 | 46.05 | 45.70 | 45.96 | 709,915 | +0.29(+0.64%) |
Apr 18, 2022 | 46.04 | 46.22 | 45.45 | 45.67 | 308,879 | -0.20(-0.43%) |
Apr 14, 2022 | 45.97 | 46.21 | 45.86 | 45.86 | 121,192 | -0.08(-0.16%) |
Apr 13, 2022 | 46.06 | 46.14 | 45.63 | 45.94 | 493,842 | -0.08(-0.16%) |
Apr 12, 2022 | 45.81 | 46.22 | 45.56 | 46.01 | 696,886 | +0.19(+0.41%) |
Apr 11, 2022 | 46.49 | 46.55 | 45.77 | 45.83 | 286,382 | -0.64(-1.38%) |
Apr 08, 2022 | 46.46 | 46.62 | 46.10 | 46.46 | 283,950 | +0.12(+0.26%) |
Apr 07, 2022 | 46.47 | 46.47 | 45.91 | 46.34 | 175,838 | -0.10(-0.22%) |
Apr 06, 2022 | 45.57 | 46.45 | 45.53 | 46.45 | 587,221 | +0.87(+1.92%) |
Apr 05, 2022 | 45.32 | 46.02 | 45.32 | 45.57 | 391,715 | +0.25(+0.56%) |
Apr 04, 2022 | 45.60 | 45.60 | 44.87 | 45.32 | 162,311 | -0.38(-0.82%) |
Apr 01, 2022 | 45.06 | 45.71 | 44.80 | 45.69 | 261,635 | +0.63(+1.40%) |
Mar 31, 2022 | 45.12 | 45.44 | 45.03 | 45.06 | 234,582 | -0.04(-0.08%) |
Mar 30, 2022 | 44.76 | 45.10 | 44.69 | 45.10 | 310,799 | +0.35(+0.78%) |
Mar 29, 2022 | 44.44 | 44.76 | 44.28 | 44.75 | 618,848 | +0.41(+0.93%) |
Mar 28, 2022 | 44.13 | 44.34 | 43.89 | 44.34 | 280,798 | +0.27(+0.62%) |
Mar 25, 2022 | 43.56 | 44.09 | 43.51 | 44.07 | 196,100 | +0.66(+1.52%) |
Mar 24, 2022 | 43.11 | 43.47 | 43.05 | 43.41 | 97,138 | +0.40(+0.94%) |
Mar 23, 2022 | 42.98 | 43.21 | 42.72 | 43.00 | 143,696 | +0.05(+0.11%) |
Mar 22, 2022 | 43.11 | 43.11 | 42.67 | 42.96 | 148,516 | +0.03(+0.07%) |
Mar 21, 2022 | 42.74 | 43.14 | 42.74 | 42.93 | 149,532 | +0.25(+0.59%) |
Mar 18, 2022 | 43.03 | 43.14 | 42.54 | 42.67 | 108,230 | -0.33(-0.77%) |
Mar 17, 2022 | 42.84 | 43.30 | 42.80 | 43.00 | 149,298 | +0.15(+0.35%) |
Mar 16, 2022 | 42.96 | 43.06 | 42.26 | 42.85 | 191,452 | -0.02(-0.04%) |
Mar 15, 2022 | 42.65 | 42.98 | 42.52 | 42.87 | 139,439 | +0.49(+1.17%) |
Mar 14, 2022 | 42.55 | 42.77 | 42.16 | 42.38 | 119,678 | +0.01(+0.02%) |
Mar 11, 2022 | 42.65 | 42.87 | 42.36 | 42.37 | 105,599 | -0.21(-0.50%) |
Mar 10, 2022 | 42.11 | 42.63 | 42.58 | 326,770 | +0.28(+0.66%) | |
Mar 09, 2022 | 42.83 | 42.89 | 42.22 | 42.30 | 117,605 | -0.29(-0.68%) |
Mar 08, 2022 | 43.29 | 43.43 | 42.56 | 42.59 | 574,452 | -0.58(-1.34%) |
Mar 07, 2022 | 42.71 | 43.22 | 42.44 | 43.17 | 535,542 | +0.45(+1.05%) |
Mar 04, 2022 | 41.75 | 42.72 | 41.65 | 42.72 | 147,193 | +0.90(+2.14%) |
Mar 03, 2022 | 41.39 | 42.00 | 41.37 | 41.83 | 374,675 | +0.68(+1.66%) |
Mar 02, 2022 | 40.65 | 41.29 | 40.65 | 41.15 | 152,483 | +0.49(+1.19%) |