Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.58 | 44.07 | 43.34 | 43.81 | 38,727 | -0.29(-0.66%) |
May 27, 2022 | 43.50 | 44.10 | 43.49 | 44.10 | 24,703 | +0.86(+1.99%) |
May 26, 2022 | 42.41 | 43.37 | 42.41 | 43.24 | 19,374 | +1.12(+2.67%) |
May 25, 2022 | 41.56 | 42.28 | 41.40 | 42.12 | 14,994 | +0.95(+2.31%) |
May 24, 2022 | 41.22 | 41.22 | 40.41 | 41.17 | 60,401 | -0.58(-1.39%) |
May 23, 2022 | 41.64 | 42.10 | 41.45 | 41.75 | 34,112 | +0.64(+1.55%) |
May 20, 2022 | 41.85 | 41.96 | 40.15 | 41.11 | 37,830 | -0.40(-0.95%) |
May 19, 2022 | 41.57 | 42.02 | 41.10 | 41.51 | 48,216 | -0.14(-0.35%) |
May 18, 2022 | 42.94 | 42.94 | 41.49 | 41.65 | 22,021 | -1.81(-4.15%) |
May 17, 2022 | 42.69 | 43.46 | 42.69 | 43.46 | 21,627 | +1.51(+3.59%) |
May 16, 2022 | 41.98 | 42.27 | 41.64 | 41.95 | 12,269 | -0.23(-0.55%) |
May 13, 2022 | 41.72 | 42.62 | 41.72 | 42.18 | 39,600 | +1.01(+2.46%) |
May 12, 2022 | 40.79 | 41.53 | 40.40 | 41.17 | 39,602 | +0.06(+0.14%) |
May 11, 2022 | 42.24 | 42.68 | 41.06 | 41.11 | 33,834 | -0.76(-1.82%) |
May 10, 2022 | 42.73 | 42.73 | 41.16 | 41.87 | 47,089 | -0.30(-0.71%) |
May 09, 2022 | 42.73 | 43.02 | 42.00 | 42.17 | 43,488 | -1.10(-2.54%) |
May 06, 2022 | 43.58 | 43.76 | 42.87 | 43.27 | 31,401 | -0.60(-1.36%) |
May 05, 2022 | 44.88 | 44.88 | 43.45 | 43.87 | 36,344 | -1.47(-3.24%) |
May 04, 2022 | 44.20 | 45.38 | 43.68 | 45.34 | 27,761 | +1.29(+2.94%) |
May 03, 2022 | 43.45 | 44.27 | 43.36 | 44.05 | 92,065 | +0.57(+1.31%) |
May 02, 2022 | 43.18 | 43.48 | 42.63 | 43.48 | 29,154 | +0.38(+0.87%) |
Apr 29, 2022 | 44.15 | 44.54 | 43.03 | 43.10 | 60,572 | -1.13(-2.55%) |
Apr 28, 2022 | 43.68 | 44.40 | 43.06 | 44.23 | 22,672 | +0.97(+2.23%) |
Apr 27, 2022 | 43.23 | 43.69 | 43.10 | 43.26 | 36,361 | +0.17(+0.40%) |
Apr 26, 2022 | 44.14 | 44.14 | 43.09 | 43.09 | 71,243 | -1.37(-3.08%) |
Apr 25, 2022 | 43.83 | 44.51 | 43.10 | 44.46 | 29,658 | +0.31(+0.70%) |
Apr 22, 2022 | 45.42 | 45.42 | 44.09 | 44.15 | 26,926 | -1.31(-2.89%) |
Apr 21, 2022 | 46.66 | 46.85 | 45.28 | 45.46 | 37,739 | -0.85(-1.83%) |
Apr 20, 2022 | 46.33 | 46.59 | 46.23 | 46.31 | 24,186 | +0.32(+0.69%) |
Apr 19, 2022 | 45.05 | 46.01 | 45.02 | 46.00 | 29,818 | +1.16(+2.60%) |
Apr 18, 2022 | 44.62 | 45.02 | 44.51 | 44.83 | 96,177 | +0.16(+0.36%) |
Apr 14, 2022 | 45.04 | 45.21 | 44.66 | 44.67 | 45,487 | -0.17(-0.39%) |
Apr 13, 2022 | 44.15 | 44.90 | 44.15 | 44.85 | 64,633 | +0.66(+1.49%) |
Apr 12, 2022 | 44.74 | 45.11 | 44.07 | 44.19 | 78,908 | -0.04(-0.09%) |
Apr 11, 2022 | 44.18 | 44.99 | 44.06 | 44.23 | 73,761 | -0.01(-0.02%) |
Apr 08, 2022 | 44.18 | 44.63 | 44.03 | 44.24 | 22,640 | +0.01(+0.02%) |
Apr 07, 2022 | 44.43 | 44.43 | 43.69 | 44.23 | 79,585 | -0.26(-0.58%) |
Apr 06, 2022 | 45.05 | 45.05 | 44.41 | 44.49 | 28,551 | -0.75(-1.65%) |
Apr 05, 2022 | 46.01 | 46.10 | 45.21 | 45.23 | 27,185 | -0.91(-1.97%) |
Apr 04, 2022 | 46.48 | 46.48 | 45.87 | 46.14 | 19,041 | -0.23(-0.50%) |
Apr 01, 2022 | 47.01 | 47.01 | 45.99 | 46.37 | 49,969 | -0.16(-0.35%) |
Mar 31, 2022 | 47.23 | 47.36 | 46.53 | 46.54 | 32,423 | -0.65(-1.37%) |
Mar 30, 2022 | 48.04 | 48.04 | 46.95 | 47.18 | 31,625 | -0.75(-1.57%) |
Mar 29, 2022 | 47.81 | 48.07 | 47.55 | 47.94 | 26,138 | +0.59(+1.24%) |
Mar 28, 2022 | 47.52 | 47.54 | 46.86 | 47.35 | 135,124 | -0.37(-0.77%) |
Mar 25, 2022 | 47.43 | 47.72 | 47.15 | 47.71 | 77,834 | +0.46(+0.98%) |
Mar 24, 2022 | 46.96 | 47.25 | 46.72 | 47.25 | 36,231 | +0.69(+1.47%) |
Mar 23, 2022 | 47.40 | 47.40 | 46.56 | 46.56 | 60,936 | -0.93(-1.95%) |
Mar 22, 2022 | 47.65 | 47.99 | 47.25 | 47.49 | 38,507 | +0.25(+0.53%) |
Mar 21, 2022 | 47.55 | 47.87 | 46.94 | 47.24 | 44,817 | -0.03(-0.05%) |
Mar 18, 2022 | 46.99 | 47.34 | 46.48 | 47.27 | 55,021 | +0.12(+0.24%) |
Mar 17, 2022 | 46.56 | 47.17 | 46.46 | 47.15 | 55,565 | +0.29(+0.62%) |
Mar 16, 2022 | 46.08 | 46.86 | 45.88 | 46.86 | 30,522 | +1.45(+3.20%) |
Mar 15, 2022 | 44.96 | 45.42 | 44.86 | 45.41 | 29,443 | +0.52(+1.16%) |
Mar 14, 2022 | 45.40 | 45.57 | 44.69 | 44.89 | 15,167 | -0.05(-0.11%) |
Mar 11, 2022 | 45.17 | 45.40 | 44.94 | 44.94 | 18,929 | -0.02(-0.04%) |
Mar 10, 2022 | 44.36 | 45.04 | 44.96 | 22,343 | +0.17(+0.39%) | |
Mar 09, 2022 | 44.42 | 45.04 | 44.42 | 44.78 | 45,659 | +1.51(+3.49%) |
Mar 08, 2022 | 43.31 | 44.26 | 42.85 | 43.27 | 48,499 | +0.08(+0.18%) |
Mar 07, 2022 | 45.31 | 45.31 | 43.13 | 43.20 | 30,214 | -2.10(-4.63%) |
Mar 04, 2022 | 45.87 | 45.87 | 44.86 | 45.29 | 30,401 | -1.16(-2.51%) |
Mar 03, 2022 | 47.01 | 47.01 | 46.01 | 46.46 | 73,074 | -0.31(-0.66%) |
Mar 02, 2022 | 45.47 | 46.99 | 45.47 | 46.77 | 65,573 | +1.70(+3.78%) |