Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.65 | 47.50 | 45.94 | 47.42 | 144,780 | +1.10(+2.36%) |
May 27, 2022 | 46.26 | 46.90 | 46.17 | 46.33 | 39,439 | +0.16(+0.34%) |
May 26, 2022 | 46.27 | 46.49 | 45.73 | 46.17 | 53,179 | -0.06(-0.13%) |
May 25, 2022 | 45.35 | 46.52 | 44.97 | 46.23 | 73,793 | +0.98(+2.17%) |
May 24, 2022 | 44.36 | 45.26 | 43.49 | 45.25 | 54,960 | +0.81(+1.83%) |
May 23, 2022 | 44.08 | 44.82 | 43.58 | 44.44 | 69,862 | +0.63(+1.43%) |
May 20, 2022 | 44.18 | 44.26 | 43.06 | 43.81 | 85,707 | +0.10(+0.22%) |
May 19, 2022 | 44.49 | 44.85 | 43.68 | 43.71 | 62,214 | -1.25(-2.77%) |
May 18, 2022 | 45.30 | 45.50 | 44.51 | 44.96 | 99,679 | -0.61(-1.34%) |
May 17, 2022 | 44.06 | 45.71 | 43.99 | 45.57 | 71,740 | +1.73(+3.95%) |
May 16, 2022 | 43.38 | 44.03 | 43.00 | 43.83 | 61,973 | +0.65(+1.51%) |
May 13, 2022 | 43.61 | 43.65 | 42.87 | 43.18 | 74,899 | -0.23(-0.53%) |
May 12, 2022 | 42.46 | 43.72 | 42.16 | 43.41 | 77,286 | +1.12(+2.65%) |
May 11, 2022 | 42.89 | 43.39 | 42.04 | 42.29 | 66,472 | -0.27(-0.62%) |
May 10, 2022 | 43.63 | 44.12 | 41.77 | 42.55 | 94,099 | -1.01(-2.31%) |
May 09, 2022 | 43.30 | 44.36 | 42.86 | 43.56 | 81,982 | +0.26(+0.59%) |
May 06, 2022 | 43.29 | 43.73 | 42.78 | 43.30 | 52,298 | -0.04(-0.08%) |
May 05, 2022 | 43.78 | 44.02 | 42.61 | 43.34 | 58,627 | -0.58(-1.33%) |
May 04, 2022 | 43.51 | 44.15 | 42.84 | 43.92 | 60,596 | +0.42(+0.95%) |
May 03, 2022 | 43.63 | 44.02 | 42.72 | 43.51 | 63,665 | +0.11(+0.24%) |
May 02, 2022 | 44.39 | 44.78 | 42.75 | 43.40 | 94,468 | -0.95(-2.13%) |
Apr 29, 2022 | 45.94 | 45.94 | 44.31 | 44.35 | 92,628 | -2.03(-4.38%) |
Apr 28, 2022 | 46.58 | 46.69 | 45.58 | 46.38 | 64,549 | +0.01(+0.02%) |
Apr 27, 2022 | 48.57 | 48.57 | 46.14 | 46.37 | 122,483 | -2.00(-4.13%) |
Apr 26, 2022 | 50.26 | 50.52 | 48.20 | 48.37 | 113,105 | -1.48(-2.96%) |
Apr 25, 2022 | 50.28 | 50.38 | 49.07 | 49.84 | 104,764 | -0.05(-0.11%) |
Apr 22, 2022 | 50.88 | 51.12 | 49.90 | 49.90 | 72,930 | -1.33(-2.60%) |
Apr 21, 2022 | 51.69 | 52.11 | 51.16 | 51.23 | 77,241 | -0.52(-1.01%) |
Apr 20, 2022 | 51.16 | 52.12 | 51.11 | 51.75 | 33,065 | +0.60(+1.17%) |
Apr 19, 2022 | 50.64 | 51.25 | 50.64 | 51.15 | 67,002 | +0.53(+1.05%) |
Apr 18, 2022 | 51.69 | 51.70 | 50.45 | 50.62 | 48,460 | -1.09(-2.10%) |
Apr 14, 2022 | 51.78 | 52.44 | 51.67 | 51.71 | 53,398 | +0.22(+0.43%) |
Apr 13, 2022 | 50.98 | 51.88 | 50.98 | 51.49 | 86,995 | +0.42(+0.81%) |
Apr 12, 2022 | 50.71 | 51.66 | 50.70 | 51.07 | 83,408 | +0.58(+1.15%) |
Apr 11, 2022 | 50.16 | 50.78 | 49.85 | 50.49 | 92,585 | +0.52(+1.04%) |
Apr 08, 2022 | 49.85 | 50.47 | 49.85 | 49.97 | 67,989 | -0.18(-0.35%) |
Apr 07, 2022 | 50.48 | 50.69 | 49.81 | 50.14 | 88,699 | -0.27(-0.54%) |
Apr 06, 2022 | 50.33 | 51.09 | 50.16 | 50.42 | 72,837 | +0.09(+0.18%) |
Apr 05, 2022 | 51.07 | 51.80 | 50.19 | 50.33 | 62,794 | -1.02(-1.98%) |
Apr 04, 2022 | 52.28 | 52.28 | 50.97 | 51.34 | 39,674 | -0.76(-1.46%) |
Apr 01, 2022 | 51.42 | 52.32 | 51.38 | 52.10 | 44,096 | +0.53(+1.03%) |
Mar 31, 2022 | 51.83 | 52.45 | 51.57 | 51.57 | 52,838 | +0.05(+0.10%) |
Mar 30, 2022 | 52.45 | 52.45 | 51.27 | 51.52 | 35,122 | -0.73(-1.40%) |
Mar 29, 2022 | 51.40 | 52.45 | 51.36 | 52.26 | 103,268 | +1.08(+2.11%) |
Mar 28, 2022 | 51.04 | 51.82 | 50.90 | 51.18 | 29,452 | -0.23(-0.45%) |
Mar 25, 2022 | 51.02 | 51.78 | 51.02 | 51.41 | 45,220 | +0.55(+1.08%) |
Mar 24, 2022 | 50.10 | 50.94 | 49.95 | 50.86 | 33,965 | +0.65(+1.28%) |
Mar 23, 2022 | 50.40 | 50.75 | 49.98 | 50.21 | 31,594 | -0.30(-0.59%) |
Mar 22, 2022 | 51.24 | 51.58 | 50.38 | 50.51 | 41,979 | -0.40(-0.78%) |
Mar 21, 2022 | 51.10 | 51.59 | 50.60 | 50.91 | 33,009 | -0.30(-0.59%) |
Mar 18, 2022 | 52.01 | 52.01 | 50.99 | 51.21 | 149,582 | -0.64(-1.24%) |
Mar 17, 2022 | 50.67 | 52.09 | 50.61 | 51.85 | 55,305 | +0.91(+1.78%) |
Mar 16, 2022 | 51.69 | 51.69 | 50.34 | 50.95 | 59,739 | -0.41(-0.80%) |
Mar 15, 2022 | 51.88 | 51.88 | 50.78 | 51.36 | 55,604 | -0.21(-0.41%) |
Mar 14, 2022 | 51.99 | 52.24 | 50.93 | 51.56 | 48,560 | -0.04(-0.08%) |
Mar 11, 2022 | 51.94 | 52.56 | 51.38 | 51.61 | 27,384 | -0.33(-0.64%) |
Mar 10, 2022 | 50.83 | 52.10 | 50.83 | 51.94 | 37,431 | +0.53(+1.04%) |
Mar 09, 2022 | 51.66 | 52.23 | 51.31 | 51.41 | 38,879 | +0.23(+0.44%) |
Mar 08, 2022 | 51.06 | 52.15 | 50.95 | 51.18 | 41,892 | -0.03(-0.05%) |
Mar 07, 2022 | 52.67 | 52.69 | 51.21 | 51.21 | 70,257 | -1.64(-3.11%) |
Mar 04, 2022 | 52.05 | 52.96 | 51.70 | 52.85 | 51,058 | +0.42(+0.80%) |
Mar 03, 2022 | 52.50 | 52.52 | 51.86 | 52.43 | 56,830 | +0.10(+0.20%) |
Mar 02, 2022 | 51.45 | 53.00 | 51.45 | 52.32 | 85,177 | +1.14(+2.22%) |