Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.50 | 47.03 | 46.05 | 46.24 | 417,209 | -0.30(-0.64%) |
May 27, 2022 | 46.42 | 46.81 | 46.35 | 46.54 | 346,398 | +0.04(+0.08%) |
May 26, 2022 | 46.66 | 47.02 | 46.12 | 46.50 | 491,716 | +0.01(+0.02%) |
May 25, 2022 | 46.08 | 46.67 | 45.84 | 46.49 | 629,423 | +0.45(+0.98%) |
May 24, 2022 | 46.45 | 46.45 | 45.73 | 46.04 | 503,622 | -0.28(-0.60%) |
May 23, 2022 | 45.74 | 46.56 | 45.48 | 46.32 | 138,806 | +0.77(+1.68%) |
May 20, 2022 | 45.53 | 45.90 | 44.92 | 45.55 | 235,396 | +0.18(+0.40%) |
May 19, 2022 | 45.27 | 45.74 | 45.15 | 45.37 | 322,108 | -0.07(-0.16%) |
May 18, 2022 | 45.80 | 46.27 | 45.22 | 45.44 | 326,858 | -0.60(-1.31%) |
May 17, 2022 | 46.06 | 46.41 | 45.77 | 46.05 | 387,985 | +0.31(+0.67%) |
May 16, 2022 | 45.03 | 46.04 | 44.73 | 45.74 | 305,337 | +0.86(+1.91%) |
May 13, 2022 | 44.22 | 44.90 | 43.72 | 44.88 | 450,040 | +0.72(+1.63%) |
May 12, 2022 | 44.72 | 44.72 | 43.51 | 44.16 | 655,402 | -0.59(-1.31%) |
May 11, 2022 | 44.95 | 45.73 | 44.63 | 44.75 | 546,426 | -0.26(-0.58%) |
May 10, 2022 | 44.74 | 45.64 | 44.68 | 45.01 | 529,011 | +0.50(+1.11%) |
May 09, 2022 | 46.30 | 46.42 | 43.87 | 44.52 | 1,199,196 | -2.36(-5.04%) |
May 06, 2022 | 47.54 | 47.80 | 46.63 | 46.88 | 671,225 | -0.93(-1.94%) |
May 05, 2022 | 48.47 | 48.71 | 47.55 | 47.81 | 997,672 | -0.89(-1.83%) |
May 04, 2022 | 48.50 | 48.84 | 48.01 | 48.70 | 598,861 | +0.39(+0.80%) |
May 03, 2022 | 48.12 | 48.72 | 47.97 | 48.31 | 429,803 | +0.25(+0.53%) |
May 02, 2022 | 49.02 | 49.07 | 47.64 | 48.06 | 412,426 | -1.06(-2.15%) |
Apr 29, 2022 | 50.59 | 50.71 | 48.94 | 49.11 | 382,787 | -1.61(-3.17%) |
Apr 28, 2022 | 50.78 | 50.98 | 50.49 | 50.72 | 454,191 | +0.05(+0.09%) |
Apr 27, 2022 | 51.06 | 51.15 | 50.48 | 50.67 | 490,588 | -0.23(-0.44%) |
Apr 26, 2022 | 51.86 | 51.96 | 50.90 | 50.90 | 278,775 | -1.06(-2.05%) |
Apr 25, 2022 | 52.09 | 52.22 | 51.16 | 51.96 | 337,119 | -0.22(-0.41%) |
Apr 22, 2022 | 53.08 | 53.08 | 51.68 | 52.18 | 334,356 | -1.41(-2.63%) |
Apr 21, 2022 | 55.03 | 55.15 | 53.53 | 53.59 | 395,717 | -1.33(-2.41%) |
Apr 20, 2022 | 54.11 | 58.21 | 54.08 | 54.91 | 855,027 | +2.17(+4.12%) |
Apr 19, 2022 | 52.64 | 52.97 | 52.55 | 52.74 | 301,559 | -0.16(-0.31%) |
Apr 18, 2022 | 53.37 | 53.80 | 52.83 | 52.90 | 260,608 | -0.51(-0.96%) |
Apr 14, 2022 | 53.13 | 53.70 | 52.97 | 53.42 | 322,774 | +0.39(+0.73%) |
Apr 13, 2022 | 52.80 | 53.30 | 52.01 | 53.03 | 459,638 | +0.36(+0.69%) |
Apr 12, 2022 | 53.04 | 53.28 | 52.64 | 52.67 | 230,468 | -0.14(-0.27%) |
Apr 11, 2022 | 52.92 | 53.06 | 52.33 | 52.81 | 385,071 | +0.06(+0.12%) |
Apr 08, 2022 | 52.72 | 53.08 | 52.38 | 52.75 | 283,171 | +0.32(+0.62%) |
Apr 07, 2022 | 52.06 | 52.64 | 51.65 | 52.42 | 343,635 | +0.48(+0.92%) |
Apr 06, 2022 | 51.58 | 52.33 | 51.58 | 51.95 | 335,926 | +0.37(+0.72%) |
Apr 05, 2022 | 51.11 | 52.14 | 51.11 | 51.58 | 333,026 | +0.29(+0.56%) |
Apr 04, 2022 | 51.51 | 51.63 | 51.13 | 51.29 | 294,360 | -0.23(-0.46%) |
Apr 01, 2022 | 51.29 | 51.58 | 50.98 | 51.52 | 231,556 | +0.34(+0.67%) |
Mar 31, 2022 | 50.78 | 51.50 | 50.35 | 51.18 | 386,164 | +0.51(+1.00%) |
Mar 30, 2022 | 50.16 | 50.79 | 50.08 | 50.67 | 375,367 | +0.78(+1.57%) |
Mar 29, 2022 | 49.38 | 50.01 | 49.36 | 49.89 | 364,679 | +0.52(+1.06%) |
Mar 28, 2022 | 49.19 | 49.53 | 49.01 | 49.37 | 312,023 | +0.09(+0.18%) |
Mar 25, 2022 | 48.44 | 49.28 | 48.11 | 49.28 | 616,495 | +1.16(+2.42%) |
Mar 24, 2022 | 48.06 | 48.32 | 47.73 | 48.11 | 261,272 | +0.23(+0.49%) |
Mar 23, 2022 | 48.46 | 48.47 | 47.86 | 47.88 | 322,158 | -0.47(-0.97%) |
Mar 22, 2022 | 48.20 | 48.50 | 48.02 | 48.35 | 266,639 | +0.09(+0.19%) |
Mar 21, 2022 | 48.50 | 48.55 | 48.05 | 48.26 | 343,461 | -0.11(-0.22%) |
Mar 18, 2022 | 48.45 | 48.56 | 48.20 | 48.37 | 415,634 | -0.22(-0.45%) |
Mar 17, 2022 | 48.17 | 48.90 | 48.13 | 48.58 | 460,874 | +0.40(+0.82%) |
Mar 16, 2022 | 48.32 | 48.56 | 47.64 | 48.19 | 337,465 | -0.05(-0.11%) |
Mar 15, 2022 | 48.42 | 48.47 | 47.85 | 48.24 | 326,687 | -0.02(-0.04%) |
Mar 14, 2022 | 48.75 | 48.76 | 48.15 | 48.26 | 402,485 | -0.33(-0.69%) |
Mar 11, 2022 | 48.60 | 48.97 | 48.39 | 48.59 | 389,739 | +0.13(+0.26%) |
Mar 10, 2022 | 48.03 | 48.73 | 48.47 | 411,964 | +0.32(+0.66%) | |
Mar 09, 2022 | 48.07 | 48.41 | 47.53 | 48.15 | 452,003 | +0.30(+0.62%) |
Mar 08, 2022 | 48.57 | 48.62 | 47.76 | 47.85 | 457,793 | -0.68(-1.40%) |
Mar 07, 2022 | 48.12 | 48.62 | 47.80 | 48.53 | 363,662 | +0.63(+1.31%) |
Mar 04, 2022 | 47.21 | 48.41 | 47.07 | 47.91 | 387,789 | +0.22(+0.47%) |
Mar 03, 2022 | 47.73 | 48.23 | 47.62 | 47.68 | 310,584 | +0.09(+0.19%) |
Mar 02, 2022 | 46.17 | 47.72 | 46.17 | 47.59 | 430,920 | +1.63(+3.54%) |