Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.97 | 47.12 | 46.81 | 46.88 | 54,825 | -0.37(-0.78%) |
May 27, 2022 | 47.03 | 47.26 | 47.03 | 47.25 | 18,220 | +0.38(+0.80%) |
May 26, 2022 | 46.49 | 46.95 | 46.49 | 46.87 | 38,382 | +0.38(+0.81%) |
May 25, 2022 | 46.15 | 46.68 | 46.15 | 46.49 | 31,882 | +0.13(+0.28%) |
May 24, 2022 | 46.31 | 46.49 | 46.14 | 46.37 | 39,216 | -0.01(-0.02%) |
May 23, 2022 | 46.12 | 46.48 | 46.09 | 46.37 | 24,728 | +0.79(+1.74%) |
May 20, 2022 | 45.76 | 45.79 | 45.09 | 45.58 | 46,185 | +0.30(+0.67%) |
May 19, 2022 | 44.87 | 45.48 | 44.85 | 45.28 | 48,940 | +0.49(+1.09%) |
May 18, 2022 | 45.48 | 45.50 | 44.76 | 44.79 | 31,345 | -0.93(-2.04%) |
May 17, 2022 | 45.56 | 45.78 | 45.44 | 45.72 | 45,011 | +0.78(+1.72%) |
May 16, 2022 | 44.73 | 45.10 | 44.61 | 44.95 | 40,777 | +0.16(+0.35%) |
May 13, 2022 | 44.52 | 44.88 | 44.37 | 44.79 | 89,921 | +0.90(+2.06%) |
May 12, 2022 | 43.83 | 44.18 | 43.54 | 43.89 | 47,773 | -0.13(-0.29%) |
May 11, 2022 | 44.37 | 44.91 | 43.97 | 44.02 | 65,351 | -0.21(-0.48%) |
May 10, 2022 | 44.69 | 44.69 | 44.03 | 44.23 | 63,237 | +0.17(+0.39%) |
May 09, 2022 | 44.47 | 44.50 | 43.96 | 44.06 | 53,150 | -1.17(-2.58%) |
May 06, 2022 | 45.32 | 45.43 | 44.93 | 45.22 | 87,193 | -0.22(-0.49%) |
May 05, 2022 | 46.14 | 46.17 | 45.10 | 45.45 | 89,725 | -1.52(-3.23%) |
May 04, 2022 | 46.20 | 47.06 | 45.92 | 46.96 | 58,643 | +0.76(+1.65%) |
May 03, 2022 | 46.14 | 46.34 | 46.06 | 46.20 | 54,387 | +0.41(+0.88%) |
May 02, 2022 | 45.87 | 46.05 | 45.35 | 45.80 | 59,081 | -0.06(-0.12%) |
Apr 29, 2022 | 46.54 | 46.73 | 45.85 | 45.85 | 50,189 | -0.57(-1.23%) |
Apr 28, 2022 | 46.09 | 46.53 | 45.78 | 46.42 | 116,039 | +0.53(+1.15%) |
Apr 27, 2022 | 45.82 | 46.12 | 45.56 | 45.90 | 41,217 | +0.29(+0.63%) |
Apr 26, 2022 | 46.32 | 46.33 | 45.59 | 45.61 | 74,400 | -1.12(-2.40%) |
Apr 25, 2022 | 46.51 | 46.81 | 46.14 | 46.73 | 74,891 | -0.28(-0.59%) |
Apr 22, 2022 | 47.72 | 47.72 | 47.00 | 47.01 | 36,722 | -0.71(-1.49%) |
Apr 21, 2022 | 48.80 | 48.80 | 47.72 | 47.72 | 45,810 | -0.66(-1.37%) |
Apr 20, 2022 | 48.36 | 48.51 | 48.25 | 48.38 | 43,140 | +0.33(+0.69%) |
Apr 19, 2022 | 47.72 | 48.08 | 47.72 | 48.05 | 49,639 | +0.11(+0.23%) |
Apr 18, 2022 | 47.89 | 48.19 | 47.79 | 47.94 | 49,079 | -0.24(-0.50%) |
Apr 14, 2022 | 48.35 | 48.35 | 48.10 | 48.18 | 53,371 | -0.07(-0.15%) |
Apr 13, 2022 | 47.76 | 48.28 | 47.75 | 48.25 | 30,075 | +0.41(+0.87%) |
Apr 12, 2022 | 48.22 | 48.23 | 47.71 | 47.84 | 31,696 | -0.16(-0.34%) |
Apr 11, 2022 | 48.34 | 48.37 | 48.00 | 48.00 | 46,353 | -0.41(-0.84%) |
Apr 08, 2022 | 48.22 | 48.56 | 48.18 | 48.41 | 50,742 | +0.13(+0.27%) |
Apr 07, 2022 | 48.22 | 48.42 | 47.90 | 48.28 | 81,592 | +0.10(+0.21%) |
Apr 06, 2022 | 48.10 | 48.30 | 47.87 | 48.18 | 25,987 | -0.35(-0.72%) |
Apr 05, 2022 | 48.80 | 48.96 | 48.40 | 48.53 | 46,539 | -0.51(-1.03%) |
Apr 04, 2022 | 48.94 | 49.14 | 48.92 | 49.03 | 44,254 | -0.03(-0.06%) |
Apr 01, 2022 | 48.94 | 49.12 | 48.77 | 49.06 | 78,844 | +0.52(+1.06%) |
Mar 31, 2022 | 49.03 | 49.11 | 48.53 | 48.55 | 50,691 | -0.67(-1.36%) |
Mar 30, 2022 | 49.22 | 49.43 | 49.14 | 49.22 | 70,031 | -0.03(-0.06%) |
Mar 29, 2022 | 49.31 | 49.41 | 48.95 | 49.25 | 95,310 | +0.70(+1.44%) |
Mar 28, 2022 | 48.49 | 48.55 | 48.21 | 48.55 | 69,278 | -0.11(-0.23%) |
Mar 25, 2022 | 48.45 | 48.66 | 48.31 | 48.66 | 65,968 | +0.19(+0.39%) |
Mar 24, 2022 | 48.34 | 48.57 | 48.27 | 48.47 | 85,264 | +0.29(+0.61%) |
Mar 23, 2022 | 48.14 | 48.39 | 48.14 | 48.18 | 45,784 | -0.50(-1.03%) |
Mar 22, 2022 | 48.64 | 48.76 | 48.56 | 48.68 | 96,038 | +0.39(+0.82%) |
Mar 21, 2022 | 48.37 | 48.52 | 48.13 | 48.28 | 80,850 | -0.06(-0.12%) |
Mar 18, 2022 | 47.71 | 48.39 | 47.61 | 48.34 | 115,367 | +0.38(+0.78%) |
Mar 17, 2022 | 47.43 | 48.14 | 47.43 | 47.97 | 128,367 | +0.34(+0.71%) |
Mar 16, 2022 | 47.13 | 47.63 | 46.83 | 47.63 | 74,594 | +1.25(+2.70%) |
Mar 15, 2022 | 46.13 | 46.43 | 45.92 | 46.37 | 128,886 | +0.44(+0.96%) |
Mar 14, 2022 | 46.16 | 46.44 | 45.84 | 45.93 | 55,792 | +0.34(+0.74%) |
Mar 11, 2022 | 46.36 | 46.37 | 45.58 | 45.59 | 56,566 | -0.37(-0.80%) |
Mar 10, 2022 | 45.78 | 46.16 | 45.70 | 45.96 | 147,422 | -0.27(-0.57%) |
Mar 09, 2022 | 45.74 | 46.59 | 45.72 | 46.23 | 1,072,648 | +1.61(+3.61%) |
Mar 08, 2022 | 44.86 | 45.44 | 44.41 | 44.62 | 960,414 | +0.11(+0.25%) |
Mar 07, 2022 | 45.51 | 45.51 | 44.30 | 44.51 | 45,493 | -1.30(-2.85%) |
Mar 04, 2022 | 45.76 | 45.87 | 45.39 | 45.81 | 83,309 | -1.13(-2.41%) |
Mar 03, 2022 | 47.52 | 47.52 | 46.78 | 46.94 | 35,658 | -0.74(-1.55%) |
Mar 02, 2022 | 47.40 | 47.76 | 47.35 | 47.68 | 43,625 | +0.59(+1.24%) |