Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.12 | 46.69 | 45.54 | 46.45 | 321,920 | -0.40(-0.86%) |
May 27, 2022 | 46.29 | 47.09 | 46.29 | 46.85 | 215,223 | +0.93(+2.03%) |
May 26, 2022 | 45.78 | 46.53 | 45.78 | 45.92 | 262,973 | +0.56(+1.23%) |
May 25, 2022 | 44.73 | 45.96 | 44.73 | 45.36 | 261,859 | +0.62(+1.40%) |
May 24, 2022 | 44.00 | 44.93 | 43.35 | 44.74 | 344,989 | +0.61(+1.39%) |
May 23, 2022 | 44.41 | 44.57 | 43.75 | 44.12 | 480,026 | +0.46(+1.06%) |
May 20, 2022 | 43.60 | 43.73 | 42.57 | 43.66 | 528,498 | +0.29(+0.66%) |
May 19, 2022 | 43.80 | 43.97 | 43.19 | 43.37 | 562,666 | -0.44(-1.01%) |
May 18, 2022 | 45.08 | 45.09 | 43.51 | 43.82 | 582,179 | -1.29(-2.85%) |
May 17, 2022 | 44.24 | 45.23 | 43.92 | 45.10 | 874,123 | +1.69(+3.89%) |
May 16, 2022 | 42.46 | 43.57 | 42.03 | 43.41 | 758,883 | +0.86(+2.03%) |
May 13, 2022 | 41.78 | 42.74 | 41.51 | 42.55 | 544,399 | +0.64(+1.54%) |
May 12, 2022 | 42.35 | 42.51 | 41.22 | 41.90 | 483,523 | -0.57(-1.33%) |
May 11, 2022 | 43.00 | 43.70 | 42.38 | 42.47 | 366,198 | -0.34(-0.79%) |
May 10, 2022 | 44.07 | 44.19 | 42.45 | 42.81 | 639,827 | -0.98(-2.24%) |
May 09, 2022 | 43.85 | 44.56 | 43.58 | 43.79 | 513,898 | -0.59(-1.32%) |
May 06, 2022 | 44.90 | 44.90 | 43.73 | 44.37 | 550,052 | -0.41(-0.92%) |
May 05, 2022 | 46.11 | 46.37 | 44.27 | 44.79 | 408,046 | -1.76(-3.78%) |
May 04, 2022 | 45.62 | 46.61 | 45.32 | 46.54 | 616,080 | +1.10(+2.41%) |
May 03, 2022 | 46.18 | 46.82 | 45.30 | 45.45 | 484,591 | -0.63(-1.38%) |
May 02, 2022 | 46.24 | 46.74 | 45.26 | 46.08 | 656,928 | -0.29(-0.62%) |
Apr 29, 2022 | 46.21 | 47.29 | 45.53 | 46.37 | 2,808,586 | +0.10(+0.21%) |
Apr 28, 2022 | 46.74 | 46.77 | 45.43 | 46.28 | 620,933 | -0.13(-0.29%) |
Apr 27, 2022 | 46.13 | 47.27 | 45.49 | 46.41 | 576,685 | +0.38(+0.83%) |
Apr 26, 2022 | 47.44 | 47.48 | 45.63 | 46.03 | 736,101 | -1.66(-3.49%) |
Apr 25, 2022 | 51.20 | 51.24 | 47.43 | 47.69 | 1,059,604 | -3.75(-7.28%) |
Apr 22, 2022 | 50.43 | 51.88 | 50.00 | 51.43 | 768,964 | +0.75(+1.48%) |
Apr 21, 2022 | 51.20 | 51.30 | 50.42 | 50.69 | 644,435 | -0.02(-0.04%) |
Apr 20, 2022 | 48.98 | 51.01 | 48.98 | 50.70 | 821,938 | +2.05(+4.21%) |
Apr 19, 2022 | 48.30 | 49.09 | 48.24 | 48.66 | 408,761 | +0.54(+1.12%) |
Apr 18, 2022 | 47.23 | 48.43 | 46.91 | 48.12 | 519,271 | +0.76(+1.60%) |
Apr 14, 2022 | 46.79 | 47.79 | 46.69 | 47.36 | 517,509 | +0.70(+1.50%) |
Apr 13, 2022 | 45.79 | 46.91 | 45.56 | 46.66 | 280,238 | +1.03(+2.25%) |
Apr 12, 2022 | 45.45 | 46.18 | 45.41 | 45.63 | 291,533 | +0.32(+0.70%) |
Apr 11, 2022 | 46.50 | 47.73 | 45.24 | 45.31 | 856,720 | -1.18(-2.54%) |
Apr 08, 2022 | 45.66 | 46.93 | 45.64 | 46.50 | 665,641 | +0.69(+1.51%) |
Apr 07, 2022 | 44.72 | 46.17 | 43.92 | 45.80 | 556,259 | +1.22(+2.74%) |
Apr 06, 2022 | 43.62 | 44.97 | 43.52 | 44.58 | 476,466 | +0.64(+1.45%) |
Apr 05, 2022 | 44.11 | 44.66 | 43.68 | 43.95 | 349,985 | -0.15(-0.35%) |
Apr 04, 2022 | 44.15 | 44.35 | 43.29 | 44.10 | 388,402 | -0.27(-0.60%) |
Apr 01, 2022 | 44.09 | 44.44 | 43.27 | 44.37 | 971,017 | +0.33(+0.74%) |
Mar 31, 2022 | 43.68 | 44.21 | 43.66 | 44.04 | 413,433 | +0.23(+0.52%) |
Mar 30, 2022 | 44.00 | 44.00 | 43.33 | 43.81 | 498,827 | +0.27(+0.62%) |
Mar 29, 2022 | 42.88 | 43.73 | 42.62 | 43.54 | 510,756 | +0.99(+2.32%) |
Mar 28, 2022 | 42.91 | 43.12 | 42.30 | 42.56 | 238,634 | -0.48(-1.11%) |
Mar 25, 2022 | 42.77 | 43.80 | 42.74 | 43.04 | 362,032 | +0.36(+0.85%) |
Mar 24, 2022 | 42.87 | 42.89 | 42.47 | 42.67 | 186,359 | -0.05(-0.11%) |
Mar 23, 2022 | 43.20 | 43.20 | 42.71 | 42.72 | 254,933 | -0.55(-1.28%) |
Mar 22, 2022 | 43.81 | 44.15 | 43.00 | 43.28 | 430,899 | -0.29(-0.66%) |
Mar 21, 2022 | 42.61 | 43.70 | 42.61 | 43.56 | 507,256 | +0.93(+2.18%) |
Mar 18, 2022 | 43.80 | 43.91 | 41.74 | 42.64 | 1,475,085 | -1.22(-2.79%) |
Mar 17, 2022 | 43.38 | 44.39 | 43.38 | 43.86 | 278,293 | +0.17(+0.39%) |
Mar 16, 2022 | 42.80 | 43.76 | 42.55 | 43.69 | 445,879 | +1.00(+2.35%) |
Mar 15, 2022 | 43.95 | 44.27 | 42.05 | 42.68 | 421,787 | -1.34(-3.04%) |
Mar 14, 2022 | 44.25 | 44.41 | 43.44 | 44.02 | 392,626 | +0.02(+0.04%) |
Mar 11, 2022 | 44.26 | 44.41 | 43.58 | 44.00 | 306,183 | -0.05(-0.11%) |
Mar 10, 2022 | 44.48 | 44.91 | 43.59 | 44.05 | 420,335 | -0.71(-1.58%) |
Mar 09, 2022 | 45.00 | 45.78 | 43.74 | 44.76 | 789,417 | +2.60(+6.17%) |
Mar 08, 2022 | 43.31 | 43.61 | 42.10 | 42.16 | 544,190 | -1.36(-3.12%) |
Mar 07, 2022 | 44.77 | 44.77 | 43.34 | 43.52 | 401,756 | -1.05(-2.36%) |
Mar 04, 2022 | 43.56 | 44.58 | 43.30 | 44.57 | 488,928 | +0.70(+1.59%) |
Mar 03, 2022 | 43.62 | 43.95 | 43.21 | 43.87 | 308,579 | +0.25(+0.57%) |
Mar 02, 2022 | 42.99 | 43.97 | 42.96 | 43.62 | 276,067 | +0.64(+1.49%) |