Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.72 | 46.91 | 45.95 | 46.45 | 853,235 | -0.17(-0.36%) |
May 27, 2022 | 45.65 | 46.64 | 45.61 | 46.62 | 464,152 | +1.45(+3.22%) |
May 26, 2022 | 43.97 | 45.35 | 43.92 | 45.16 | 341,114 | +1.24(+2.82%) |
May 25, 2022 | 43.07 | 44.25 | 43.02 | 43.93 | 283,926 | +0.60(+1.38%) |
May 24, 2022 | 43.65 | 43.65 | 42.67 | 43.33 | 363,466 | -1.05(-2.37%) |
May 23, 2022 | 43.79 | 44.40 | 43.45 | 44.38 | 296,687 | +0.76(+1.74%) |
May 20, 2022 | 44.32 | 44.33 | 42.44 | 43.62 | 538,159 | -0.14(-0.31%) |
May 19, 2022 | 43.58 | 44.48 | 43.49 | 43.76 | 628,745 | -0.14(-0.31%) |
May 18, 2022 | 45.37 | 45.49 | 43.80 | 43.90 | 470,511 | -2.12(-4.61%) |
May 17, 2022 | 45.75 | 46.08 | 45.16 | 46.02 | 323,001 | +1.20(+2.68%) |
May 16, 2022 | 45.19 | 45.37 | 44.67 | 44.82 | 789,303 | -0.48(-1.06%) |
May 13, 2022 | 44.35 | 45.55 | 44.19 | 45.30 | 495,705 | +1.62(+3.71%) |
May 12, 2022 | 42.98 | 44.40 | 42.72 | 43.68 | 897,554 | +0.02(+0.04%) |
May 11, 2022 | 44.84 | 45.57 | 43.57 | 43.66 | 830,259 | -1.45(-3.22%) |
May 10, 2022 | 45.62 | 45.91 | 44.41 | 45.11 | 978,731 | +0.39(+0.88%) |
May 09, 2022 | 45.88 | 46.10 | 44.48 | 44.72 | 1,162,855 | -1.97(-4.21%) |
May 06, 2022 | 46.96 | 47.46 | 46.05 | 46.69 | 693,852 | -0.65(-1.37%) |
May 05, 2022 | 49.18 | 49.18 | 46.81 | 47.34 | 741,408 | -2.44(-4.90%) |
May 04, 2022 | 48.19 | 49.85 | 47.50 | 49.77 | 379,807 | +1.58(+3.28%) |
May 03, 2022 | 48.05 | 48.57 | 47.78 | 48.19 | 542,711 | +0.14(+0.29%) |
May 02, 2022 | 47.25 | 48.13 | 46.81 | 48.05 | 965,399 | +0.70(+1.47%) |
Apr 29, 2022 | 48.90 | 49.40 | 47.28 | 47.36 | 525,394 | -2.02(-4.08%) |
Apr 28, 2022 | 48.73 | 49.68 | 47.92 | 49.37 | 391,065 | +1.45(+3.04%) |
Apr 27, 2022 | 48.10 | 48.75 | 47.70 | 47.92 | 662,655 | -0.04(-0.08%) |
Apr 26, 2022 | 49.51 | 49.51 | 47.95 | 47.96 | 499,093 | -1.94(-3.88%) |
Apr 25, 2022 | 49.01 | 49.92 | 48.81 | 49.89 | 500,309 | +0.61(+1.24%) |
Apr 22, 2022 | 50.59 | 50.70 | 49.24 | 49.28 | 500,212 | -1.28(-2.53%) |
Apr 21, 2022 | 52.22 | 52.62 | 50.42 | 50.56 | 499,579 | -1.08(-2.09%) |
Apr 20, 2022 | 52.57 | 52.57 | 51.52 | 51.64 | 254,230 | -0.60(-1.15%) |
Apr 19, 2022 | 51.02 | 52.34 | 51.02 | 52.24 | 342,400 | +1.09(+2.13%) |
Apr 18, 2022 | 51.14 | 51.44 | 50.71 | 51.15 | 374,571 | -0.13(-0.25%) |
Apr 14, 2022 | 52.38 | 52.41 | 51.21 | 51.28 | 363,683 | -1.03(-1.97%) |
Apr 13, 2022 | 51.26 | 52.48 | 51.26 | 52.31 | 347,870 | +1.01(+1.97%) |
Apr 12, 2022 | 52.07 | 52.53 | 51.08 | 51.30 | 301,539 | -0.17(-0.32%) |
Apr 11, 2022 | 52.09 | 52.17 | 51.43 | 51.46 | 458,690 | -1.24(-2.35%) |
Apr 08, 2022 | 53.22 | 53.23 | 52.56 | 52.70 | 258,128 | -0.65(-1.22%) |
Apr 07, 2022 | 53.09 | 53.64 | 52.53 | 53.35 | 309,254 | +0.00(+0.00%) |
Apr 06, 2022 | 53.68 | 53.85 | 52.91 | 53.35 | 601,811 | -1.21(-2.22%) |
Apr 05, 2022 | 55.65 | 55.70 | 54.40 | 54.56 | 420,555 | -1.14(-2.05%) |
Apr 04, 2022 | 54.91 | 55.73 | 54.76 | 55.70 | 246,152 | +0.98(+1.80%) |
Apr 01, 2022 | 54.87 | 54.88 | 54.22 | 54.72 | 235,922 | +0.11(+0.20%) |
Mar 31, 2022 | 55.51 | 55.51 | 54.56 | 54.61 | 309,797 | -0.82(-1.47%) |
Mar 30, 2022 | 55.77 | 56.06 | 55.19 | 55.43 | 530,988 | -0.65(-1.16%) |
Mar 29, 2022 | 55.70 | 56.18 | 55.27 | 56.07 | 967,970 | +1.04(+1.89%) |
Mar 28, 2022 | 54.38 | 55.04 | 54.08 | 55.03 | 435,982 | +0.69(+1.27%) |
Mar 25, 2022 | 54.52 | 54.54 | 53.74 | 54.34 | 234,967 | -0.07(-0.13%) |
Mar 24, 2022 | 53.60 | 54.42 | 53.30 | 54.41 | 250,518 | +1.00(+1.88%) |
Mar 23, 2022 | 53.84 | 54.28 | 53.41 | 53.41 | 333,853 | -0.67(-1.24%) |
Mar 22, 2022 | 53.26 | 54.22 | 53.13 | 54.08 | 322,443 | +0.99(+1.87%) |
Mar 21, 2022 | 53.28 | 53.51 | 52.52 | 53.09 | 409,214 | -0.19(-0.35%) |
Mar 18, 2022 | 52.17 | 53.32 | 51.88 | 53.27 | 384,310 | +1.02(+1.96%) |
Mar 17, 2022 | 51.40 | 52.29 | 51.11 | 52.25 | 454,501 | +0.67(+1.30%) |
Mar 16, 2022 | 50.44 | 51.60 | 49.90 | 51.58 | 464,791 | +1.94(+3.90%) |
Mar 15, 2022 | 48.59 | 49.80 | 48.41 | 49.65 | 387,979 | +1.38(+2.85%) |
Mar 14, 2022 | 49.19 | 49.60 | 48.21 | 48.27 | 402,393 | -1.08(-2.19%) |
Mar 11, 2022 | 50.70 | 50.84 | 49.27 | 49.35 | 204,865 | -1.04(-2.07%) |
Mar 10, 2022 | 50.16 | 50.51 | 49.69 | 50.39 | 234,999 | -0.38(-0.75%) |
Mar 09, 2022 | 50.45 | 51.02 | 49.96 | 50.78 | 308,357 | +1.67(+3.40%) |
Mar 08, 2022 | 49.16 | 50.49 | 48.58 | 49.11 | 572,730 | -0.15(-0.30%) |
Mar 07, 2022 | 51.00 | 51.26 | 49.22 | 49.25 | 659,537 | -1.82(-3.56%) |
Mar 04, 2022 | 51.44 | 51.74 | 50.73 | 51.07 | 352,729 | -0.83(-1.59%) |
Mar 03, 2022 | 53.20 | 53.20 | 51.69 | 51.90 | 261,741 | -0.83(-1.57%) |
Mar 02, 2022 | 52.32 | 52.93 | 51.75 | 52.72 | 323,108 | +0.77(+1.48%) |