Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.57 | 45.59 | 43.63 | 45.28 | 12,838 | -0.76(-1.65%) |
May 27, 2022 | 45.84 | 46.04 | 45.75 | 46.04 | 408 | +0.69(+1.51%) |
May 26, 2022 | 45.31 | 45.46 | 45.21 | 45.35 | 2,093 | +0.09(+0.20%) |
May 25, 2022 | 45.05 | 45.26 | 45.05 | 45.26 | 455 | +0.61(+1.36%) |
May 24, 2022 | 44.05 | 44.89 | 44.05 | 44.65 | 1,906 | -0.11(-0.25%) |
May 23, 2022 | 44.54 | 44.77 | 44.24 | 44.77 | 840 | +0.63(+1.44%) |
May 20, 2022 | 43.98 | 44.57 | 43.79 | 44.13 | 3,606 | -0.30(-0.68%) |
May 19, 2022 | 45.04 | 45.04 | 43.93 | 44.43 | 3,436 | +0.07(+0.15%) |
May 18, 2022 | 44.37 | 44.37 | 44.37 | 44.37 | 149 | -0.62(-1.37%) |
May 17, 2022 | 44.60 | 45.09 | 44.60 | 44.98 | 1,768 | +0.33(+0.75%) |
May 16, 2022 | 44.64 | 44.85 | 44.64 | 44.65 | 1,521 | +0.18(+0.41%) |
May 13, 2022 | 44.11 | 44.61 | 44.11 | 44.47 | 1,004 | +0.81(+1.86%) |
May 12, 2022 | 43.76 | 43.77 | 42.76 | 43.66 | 3,616 | -0.03(-0.08%) |
May 11, 2022 | 45.46 | 45.46 | 43.69 | 43.69 | 4,625 | +0.20(+0.45%) |
May 10, 2022 | 44.76 | 44.76 | 43.39 | 43.50 | 11,548 | -0.78(-1.76%) |
May 09, 2022 | 44.67 | 44.91 | 43.69 | 44.28 | 2,382 | -1.95(-4.22%) |
May 06, 2022 | 46.11 | 46.41 | 45.84 | 46.23 | 4,469 | -0.13(-0.28%) |
May 05, 2022 | 46.36 | 46.36 | 46.36 | 46.36 | 406 | -1.48(-3.10%) |
May 04, 2022 | 46.94 | 47.98 | 46.51 | 47.84 | 3,643 | +0.35(+0.74%) |
May 03, 2022 | 46.59 | 47.73 | 46.38 | 47.49 | 2,728 | +0.89(+1.91%) |
May 02, 2022 | 47.76 | 47.90 | 46.60 | 46.60 | 2,868 | -1.61(-3.34%) |
Apr 29, 2022 | 49.06 | 49.06 | 48.21 | 48.21 | 376 | -1.56(-3.13%) |
Apr 28, 2022 | 49.14 | 49.77 | 49.00 | 49.77 | 2,945 | +0.68(+1.39%) |
Apr 27, 2022 | 49.42 | 49.55 | 48.48 | 49.09 | 22,673 | -0.51(-1.02%) |
Apr 26, 2022 | 49.95 | 49.96 | 49.60 | 49.60 | 534 | -0.19(-0.38%) |
Apr 25, 2022 | 49.53 | 49.79 | 49.52 | 49.79 | 830 | -0.83(-1.64%) |
Apr 22, 2022 | 52.71 | 52.71 | 50.62 | 50.62 | 608 | -0.68(-1.32%) |
Apr 21, 2022 | 51.45 | 51.45 | 51.29 | 51.29 | 300 | -0.27(-0.53%) |
Apr 20, 2022 | 51.18 | 51.60 | 51.02 | 51.56 | 1,538 | +0.87(+1.71%) |
Apr 19, 2022 | 50.84 | 50.84 | 50.70 | 50.70 | 411 | +0.48(+0.96%) |
Apr 18, 2022 | 50.27 | 50.38 | 50.22 | 50.22 | 1,722 | -0.49(-0.96%) |
Apr 14, 2022 | 50.83 | 50.83 | 50.71 | 50.71 | 996 | -0.11(-0.21%) |
Apr 13, 2022 | 50.59 | 50.81 | 50.48 | 50.81 | 557 | +0.35(+0.69%) |
Apr 12, 2022 | 50.61 | 50.61 | 50.44 | 50.47 | 953 | +0.02(+0.04%) |
Apr 11, 2022 | 50.83 | 50.95 | 50.45 | 50.45 | 4,275 | -0.78(-1.52%) |
Apr 08, 2022 | 49.66 | 51.31 | 49.66 | 51.23 | 2,465 | +0.15(+0.29%) |
Apr 07, 2022 | 50.89 | 51.12 | 50.89 | 51.08 | 851 | -0.21(-0.42%) |
Apr 06, 2022 | 50.94 | 51.30 | 50.85 | 51.29 | 2,365 | +0.25(+0.50%) |
Apr 05, 2022 | 50.80 | 51.61 | 50.80 | 51.04 | 2,718 | -0.20(-0.39%) |
Apr 04, 2022 | 53.14 | 53.14 | 51.14 | 51.24 | 2,498 | -0.63(-1.22%) |
Apr 01, 2022 | 51.34 | 51.87 | 51.34 | 51.87 | 527 | +0.80(+1.57%) |
Mar 31, 2022 | 51.07 | 51.07 | 51.07 | 51.07 | 275 | -0.50(-0.97%) |
Mar 30, 2022 | 51.56 | 51.57 | 51.52 | 51.57 | 775 | -0.41(-0.79%) |
Mar 29, 2022 | 51.28 | 52.01 | 51.28 | 51.98 | 1,488 | +1.41(+2.78%) |
Mar 28, 2022 | 51.77 | 51.77 | 50.50 | 50.57 | 2,617 | +0.32(+0.63%) |
Mar 25, 2022 | 50.20 | 50.26 | 50.20 | 50.26 | 305 | +0.35(+0.70%) |
Mar 24, 2022 | 51.24 | 51.24 | 49.90 | 49.90 | 832 | +0.01(+0.02%) |
Mar 23, 2022 | 51.47 | 51.47 | 49.86 | 49.89 | 1,292 | -0.47(-0.93%) |
Mar 22, 2022 | 50.34 | 50.36 | 50.26 | 50.36 | 1,013 | +0.26(+0.52%) |
Mar 21, 2022 | 50.14 | 50.14 | 50.10 | 50.10 | 297 | -0.38(-0.75%) |
Mar 18, 2022 | 50.18 | 50.48 | 49.98 | 50.48 | 2,400 | +0.45(+0.91%) |
Mar 17, 2022 | 49.94 | 50.03 | 49.94 | 50.03 | 414 | +0.50(+1.01%) |
Mar 16, 2022 | 48.83 | 49.53 | 47.62 | 49.53 | 1,587 | +0.60(+1.22%) |
Mar 15, 2022 | 49.11 | 49.11 | 48.93 | 48.93 | 375 | +0.37(+0.77%) |
Mar 14, 2022 | 49.16 | 49.16 | 48.42 | 48.56 | 567 | -0.21(-0.42%) |
Mar 11, 2022 | 49.45 | 49.45 | 48.68 | 48.76 | 1,855 | -0.29(-0.58%) |
Mar 10, 2022 | 48.60 | 49.05 | 48.60 | 49.05 | 2,139 | -0.03(-0.06%) |
Mar 09, 2022 | 49.08 | 49.08 | 49.08 | 49.08 | 267 | +1.02(+2.12%) |
Mar 08, 2022 | 48.46 | 48.63 | 47.98 | 48.06 | 962 | -0.12(-0.25%) |
Mar 07, 2022 | 48.63 | 48.69 | 48.11 | 48.18 | 3,691 | -0.89(-1.81%) |
Mar 04, 2022 | 49.05 | 49.07 | 48.89 | 49.07 | 2,126 | -0.03(-0.06%) |
Mar 03, 2022 | 50.49 | 50.49 | 48.57 | 49.10 | 3,143 | +0.47(+0.97%) |
Mar 02, 2022 | 47.85 | 50.59 | 47.85 | 48.63 | 5,585 | +0.39(+0.82%) |