Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.52 | 45.62 | 43.95 | 45.40 | 1,114,527 | +0.55(+1.23%) |
May 27, 2022 | 44.35 | 44.93 | 44.32 | 44.85 | 793,530 | +0.35(+0.79%) |
May 26, 2022 | 44.81 | 45.01 | 44.49 | 44.49 | 691,269 | -0.10(-0.23%) |
May 25, 2022 | 44.88 | 44.96 | 44.33 | 44.60 | 1,100,674 | -0.20(-0.45%) |
May 24, 2022 | 44.38 | 44.97 | 43.66 | 44.80 | 825,588 | +0.59(+1.33%) |
May 23, 2022 | 44.58 | 45.04 | 43.96 | 44.21 | 690,824 | -0.12(-0.27%) |
May 20, 2022 | 44.72 | 44.92 | 43.68 | 44.33 | 791,973 | -0.49(-1.09%) |
May 19, 2022 | 44.26 | 45.09 | 43.74 | 44.82 | 1,337,904 | +0.35(+0.79%) |
May 18, 2022 | 44.35 | 44.85 | 44.05 | 44.47 | 884,090 | +0.41(+0.94%) |
May 17, 2022 | 43.48 | 44.12 | 42.89 | 44.05 | 674,090 | +0.65(+1.51%) |
May 16, 2022 | 43.49 | 43.82 | 43.14 | 43.40 | 777,117 | +0.08(+0.19%) |
May 13, 2022 | 43.20 | 43.64 | 42.79 | 43.32 | 1,077,475 | +0.04(+0.09%) |
May 12, 2022 | 43.96 | 44.38 | 42.84 | 43.28 | 1,037,686 | -0.77(-1.74%) |
May 11, 2022 | 43.65 | 44.87 | 43.37 | 44.04 | 1,233,616 | +0.49(+1.12%) |
May 10, 2022 | 43.39 | 44.01 | 42.48 | 43.55 | 1,012,594 | +0.30(+0.70%) |
May 09, 2022 | 43.08 | 43.67 | 42.82 | 43.25 | 939,521 | -0.02(-0.04%) |
May 06, 2022 | 43.23 | 43.51 | 42.69 | 43.27 | 685,331 | +0.03(+0.06%) |
May 05, 2022 | 42.90 | 43.33 | 42.58 | 43.24 | 1,046,077 | +0.08(+0.19%) |
May 04, 2022 | 42.89 | 43.26 | 42.63 | 43.16 | 975,600 | +0.44(+1.04%) |
May 03, 2022 | 42.92 | 43.66 | 42.68 | 42.72 | 1,302,059 | -0.28(-0.64%) |
May 02, 2022 | 43.63 | 44.22 | 42.38 | 42.99 | 1,744,101 | -0.64(-1.46%) |
Apr 29, 2022 | 45.28 | 45.38 | 43.54 | 43.63 | 1,567,779 | -1.87(-4.11%) |
Apr 28, 2022 | 47.44 | 47.51 | 45.19 | 45.50 | 1,459,570 | -2.06(-4.34%) |
Apr 27, 2022 | 47.93 | 48.40 | 47.21 | 47.56 | 827,996 | -0.41(-0.86%) |
Apr 26, 2022 | 48.10 | 48.85 | 47.95 | 47.98 | 811,472 | -0.56(-1.16%) |
Apr 25, 2022 | 49.45 | 49.45 | 47.70 | 48.54 | 952,064 | -0.41(-0.85%) |
Apr 22, 2022 | 49.62 | 49.76 | 48.86 | 48.96 | 570,870 | -0.83(-1.67%) |
Apr 21, 2022 | 49.83 | 50.41 | 49.68 | 49.79 | 646,099 | -0.20(-0.41%) |
Apr 20, 2022 | 50.02 | 50.31 | 49.79 | 49.99 | 687,008 | +0.34(+0.69%) |
Apr 19, 2022 | 49.68 | 49.98 | 49.28 | 49.65 | 997,251 | +0.52(+1.05%) |
Apr 18, 2022 | 50.19 | 50.51 | 48.93 | 49.13 | 907,617 | -0.99(-1.97%) |
Apr 14, 2022 | 50.55 | 50.89 | 50.03 | 50.12 | 1,196,212 | +0.27(+0.54%) |
Apr 13, 2022 | 51.08 | 51.15 | 49.70 | 49.85 | 576,296 | -1.04(-2.05%) |
Apr 12, 2022 | 51.03 | 51.38 | 50.74 | 50.89 | 562,387 | -0.12(-0.23%) |
Apr 11, 2022 | 51.55 | 51.93 | 50.89 | 51.01 | 426,347 | -0.64(-1.23%) |
Apr 08, 2022 | 52.03 | 52.22 | 51.58 | 51.65 | 397,915 | -0.21(-0.41%) |
Apr 07, 2022 | 52.55 | 52.55 | 51.53 | 51.86 | 453,545 | -0.65(-1.25%) |
Apr 06, 2022 | 50.77 | 52.57 | 50.77 | 52.51 | 687,895 | +1.80(+3.54%) |
Apr 05, 2022 | 50.52 | 51.48 | 50.52 | 50.72 | 628,671 | +0.22(+0.44%) |
Apr 04, 2022 | 51.03 | 51.03 | 50.15 | 50.50 | 540,746 | -0.88(-1.70%) |
Apr 01, 2022 | 50.81 | 51.47 | 50.20 | 51.37 | 515,374 | +0.53(+1.05%) |
Mar 31, 2022 | 51.30 | 51.67 | 50.79 | 50.84 | 666,234 | -0.41(-0.81%) |
Mar 30, 2022 | 51.06 | 51.43 | 50.87 | 51.25 | 399,303 | +0.22(+0.43%) |
Mar 29, 2022 | 50.88 | 51.08 | 50.58 | 51.03 | 431,089 | +0.39(+0.76%) |
Mar 28, 2022 | 50.37 | 50.76 | 50.03 | 50.64 | 359,935 | +0.30(+0.60%) |
Mar 25, 2022 | 49.73 | 50.36 | 49.67 | 50.34 | 538,819 | +0.73(+1.47%) |
Mar 24, 2022 | 49.42 | 49.91 | 49.19 | 49.61 | 366,961 | +0.20(+0.41%) |
Mar 23, 2022 | 49.30 | 49.49 | 48.91 | 49.41 | 642,870 | +0.05(+0.09%) |
Mar 22, 2022 | 50.01 | 50.01 | 49.14 | 49.36 | 709,557 | -0.43(-0.86%) |
Mar 21, 2022 | 49.21 | 49.86 | 49.21 | 49.79 | 442,353 | +0.60(+1.23%) |
Mar 18, 2022 | 49.58 | 49.59 | 48.79 | 49.19 | 1,256,633 | -0.18(-0.37%) |
Mar 17, 2022 | 49.62 | 50.01 | 49.33 | 49.37 | 545,279 | -0.29(-0.59%) |
Mar 16, 2022 | 49.61 | 50.17 | 48.84 | 49.66 | 730,939 | -0.12(-0.24%) |
Mar 15, 2022 | 49.45 | 49.83 | 49.33 | 49.78 | 436,319 | +0.59(+1.21%) |
Mar 14, 2022 | 49.73 | 50.03 | 48.94 | 49.19 | 724,808 | -0.28(-0.57%) |
Mar 11, 2022 | 49.93 | 50.39 | 49.39 | 49.47 | 584,841 | -0.35(-0.70%) |
Mar 10, 2022 | 49.29 | 49.87 | 48.95 | 49.82 | 765,843 | +0.17(+0.35%) |
Mar 09, 2022 | 50.35 | 50.64 | 49.49 | 49.65 | 1,117,216 | -0.28(-0.57%) |
Mar 08, 2022 | 49.18 | 50.54 | 49.07 | 49.93 | 1,212,921 | +0.98(+2.00%) |
Mar 07, 2022 | 49.37 | 49.38 | 48.44 | 48.95 | 769,980 | -0.27(-0.54%) |
Mar 04, 2022 | 47.55 | 49.35 | 47.55 | 49.22 | 684,760 | +1.31(+2.73%) |
Mar 03, 2022 | 46.80 | 47.93 | 46.76 | 47.91 | 579,667 | +1.34(+2.89%) |
Mar 02, 2022 | 46.13 | 46.75 | 45.88 | 46.56 | 593,332 | +0.66(+1.43%) |