Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.61 | 43.61 | 42.74 | 42.80 | 5,983 | -0.55(-1.28%) |
May 27, 2022 | 42.44 | 43.35 | 42.44 | 43.35 | 5,384 | +1.66(+3.98%) |
May 26, 2022 | 41.23 | 41.73 | 41.23 | 41.69 | 1,738 | +1.30(+3.22%) |
May 25, 2022 | 40.23 | 40.39 | 39.96 | 40.39 | 1,344 | +0.75(+1.89%) |
May 24, 2022 | 39.59 | 39.86 | 39.59 | 39.65 | 2,383 | -1.28(-3.12%) |
May 23, 2022 | 40.81 | 40.92 | 40.81 | 40.92 | 1,138 | +0.46(+1.14%) |
May 20, 2022 | 40.92 | 40.94 | 39.43 | 40.46 | 1,178 | +0.34(+0.84%) |
May 19, 2022 | 40.30 | 40.33 | 40.12 | 40.12 | 928 | +0.94(+2.40%) |
May 18, 2022 | 40.58 | 40.58 | 39.18 | 39.18 | 2,829 | -1.77(-4.33%) |
May 17, 2022 | 39.98 | 40.96 | 39.98 | 40.96 | 1,107 | +1.15(+2.89%) |
May 16, 2022 | 40.38 | 40.38 | 39.81 | 39.81 | 1,799 | -0.93(-2.28%) |
May 13, 2022 | 40.68 | 40.73 | 40.47 | 40.73 | 30,972 | +2.06(+5.32%) |
May 12, 2022 | 37.32 | 39.20 | 37.32 | 38.68 | 4,604 | +0.43(+1.13%) |
May 11, 2022 | 39.83 | 39.92 | 38.24 | 38.24 | 1,075 | -1.62(-4.07%) |
May 10, 2022 | 40.60 | 40.60 | 39.24 | 39.87 | 3,240 | +0.50(+1.26%) |
May 09, 2022 | 41.24 | 41.24 | 39.28 | 39.37 | 3,653 | -2.62(-6.24%) |
May 06, 2022 | 42.34 | 42.34 | 41.97 | 41.99 | 5,951 | -1.19(-2.75%) |
May 05, 2022 | 43.52 | 43.52 | 42.91 | 43.18 | 2,332 | -1.91(-4.23%) |
May 04, 2022 | 43.03 | 45.08 | 42.94 | 45.08 | 4,209 | +1.01(+2.28%) |
May 03, 2022 | 43.81 | 44.31 | 43.81 | 44.08 | 1,744 | -0.06(-0.14%) |
May 02, 2022 | 44.03 | 44.14 | 43.05 | 44.14 | 5,322 | +0.52(+1.20%) |
Apr 29, 2022 | 44.69 | 44.69 | 43.61 | 43.61 | 590 | -1.34(-2.97%) |
Apr 28, 2022 | 43.66 | 44.95 | 43.66 | 44.95 | 579 | +0.90(+2.05%) |
Apr 27, 2022 | 44.15 | 44.56 | 44.05 | 44.05 | 3,822 | +0.09(+0.21%) |
Apr 26, 2022 | 44.35 | 44.54 | 43.96 | 43.96 | 1,535 | -1.14(-2.52%) |
Apr 25, 2022 | 45.00 | 45.15 | 45.00 | 45.10 | 5,077 | +0.19(+0.42%) |
Apr 22, 2022 | 46.07 | 46.07 | 44.91 | 44.91 | 2,676 | -1.38(-2.98%) |
Apr 21, 2022 | 49.00 | 49.00 | 46.29 | 46.29 | 4,757 | -1.98(-4.09%) |
Apr 20, 2022 | 49.29 | 49.29 | 48.27 | 48.27 | 461 | -0.37(-0.77%) |
Apr 19, 2022 | 48.17 | 48.64 | 48.17 | 48.64 | 1,424 | +1.39(+2.95%) |
Apr 18, 2022 | 47.59 | 47.59 | 47.24 | 47.24 | 437 | -0.56(-1.18%) |
Apr 14, 2022 | 48.25 | 48.25 | 47.81 | 47.81 | 476 | -0.61(-1.26%) |
Apr 13, 2022 | 47.23 | 48.42 | 47.23 | 48.42 | 5,006 | +1.09(+2.31%) |
Apr 12, 2022 | 47.66 | 47.66 | 47.32 | 47.33 | 907 | -0.30(-0.62%) |
Apr 11, 2022 | 48.29 | 48.29 | 47.62 | 47.62 | 834 | -0.79(-1.62%) |
Apr 08, 2022 | 48.69 | 48.69 | 48.41 | 48.41 | 687 | -0.89(-1.80%) |
Apr 07, 2022 | 49.04 | 49.30 | 49.04 | 49.30 | 391 | +0.11(+0.23%) |
Apr 06, 2022 | 48.81 | 49.18 | 48.81 | 49.18 | 1,337 | -0.95(-1.90%) |
Apr 05, 2022 | 51.55 | 51.55 | 50.14 | 50.14 | 4,963 | -1.05(-2.04%) |
Apr 04, 2022 | 51.01 | 51.18 | 51.01 | 51.18 | 1,843 | +0.78(+1.55%) |
Apr 01, 2022 | 50.40 | 50.40 | 50.40 | 50.40 | 129 | +0.27(+0.54%) |
Mar 31, 2022 | 50.73 | 50.73 | 50.13 | 50.13 | 818 | -0.36(-0.72%) |
Mar 30, 2022 | 50.86 | 50.87 | 50.50 | 50.50 | 3,250 | -0.83(-1.62%) |
Mar 29, 2022 | 50.73 | 51.33 | 50.27 | 51.33 | 2,295 | +1.38(+2.77%) |
Mar 28, 2022 | 49.85 | 49.98 | 49.32 | 49.95 | 1,882 | +0.41(+0.84%) |
Mar 25, 2022 | 49.97 | 49.97 | 49.36 | 49.53 | 1,684 | -0.42(-0.83%) |
Mar 24, 2022 | 48.92 | 49.95 | 48.92 | 49.95 | 3,070 | +0.98(+1.99%) |
Mar 23, 2022 | 48.97 | 48.97 | 48.97 | 48.97 | 362 | -0.71(-1.42%) |
Mar 22, 2022 | 49.68 | 49.68 | 49.68 | 49.68 | 125 | +0.91(+1.87%) |
Mar 21, 2022 | 48.22 | 48.92 | 48.22 | 48.76 | 2,504 | -0.62(-1.26%) |
Mar 18, 2022 | 48.22 | 49.38 | 48.22 | 49.38 | 1,152 | +1.36(+2.84%) |
Mar 17, 2022 | 47.60 | 48.02 | 47.23 | 48.02 | 1,080 | +1.02(+2.18%) |
Mar 16, 2022 | 46.63 | 47.00 | 46.55 | 47.00 | 819 | +2.03(+4.53%) |
Mar 15, 2022 | 44.26 | 44.96 | 44.02 | 44.96 | 9,039 | +1.29(+2.95%) |
Mar 14, 2022 | 44.98 | 44.98 | 43.46 | 43.67 | 5,348 | -1.02(-2.29%) |
Mar 11, 2022 | 45.72 | 45.72 | 44.70 | 44.70 | 2,316 | -1.24(-2.71%) |
Mar 10, 2022 | 45.65 | 45.94 | 45.27 | 45.94 | 1,539 | -0.41(-0.88%) |
Mar 09, 2022 | 46.16 | 46.40 | 46.06 | 46.35 | 2,061 | +1.74(+3.90%) |
Mar 08, 2022 | 44.24 | 45.24 | 43.97 | 44.61 | 6,584 | +0.16(+0.36%) |
Mar 07, 2022 | 45.41 | 45.41 | 44.45 | 44.45 | 25,481 | -1.65(-3.59%) |
Mar 04, 2022 | 46.84 | 46.84 | 45.87 | 46.10 | 2,143 | -1.04(-2.20%) |
Mar 03, 2022 | 48.26 | 48.26 | 47.14 | 47.14 | 1,209 | -1.18(-2.44%) |
Mar 02, 2022 | 47.59 | 48.32 | 47.59 | 48.32 | 381 | +0.67(+1.41%) |