Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.89 | 50.94 | 49.28 | 49.63 | 169,175 | -1.31(-2.57%) |
May 27, 2022 | 49.18 | 51.20 | 49.18 | 50.94 | 137,675 | +1.98(+4.04%) |
May 26, 2022 | 48.06 | 49.81 | 46.22 | 48.96 | 134,470 | +1.39(+2.92%) |
May 25, 2022 | 47.16 | 48.23 | 46.57 | 47.57 | 165,128 | +0.20(+0.42%) |
May 24, 2022 | 45.96 | 47.72 | 45.49 | 47.37 | 304,338 | +1.01(+2.18%) |
May 23, 2022 | 45.76 | 46.45 | 44.85 | 46.36 | 504,427 | +0.84(+1.85%) |
May 20, 2022 | 45.28 | 45.86 | 44.59 | 45.52 | 335,322 | +0.40(+0.89%) |
May 19, 2022 | 47.93 | 48.09 | 45.03 | 45.12 | 694,912 | -3.36(-6.93%) |
May 18, 2022 | 48.69 | 49.04 | 47.69 | 48.48 | 797,069 | -0.97(-1.96%) |
May 17, 2022 | 48.68 | 49.72 | 48.00 | 49.45 | 288,507 | +1.17(+2.42%) |
May 16, 2022 | 49.63 | 50.72 | 47.91 | 48.28 | 264,494 | -1.35(-2.72%) |
May 13, 2022 | 46.98 | 49.80 | 46.98 | 49.63 | 318,969 | +2.99(+6.41%) |
May 12, 2022 | 46.00 | 46.65 | 44.47 | 46.64 | 185,002 | +0.30(+0.65%) |
May 11, 2022 | 46.40 | 48.71 | 45.41 | 46.34 | 432,398 | -0.03(-0.06%) |
May 10, 2022 | 46.52 | 46.90 | 44.52 | 46.37 | 427,761 | +0.49(+1.07%) |
May 09, 2022 | 45.21 | 46.29 | 44.84 | 45.88 | 122,807 | +0.21(+0.46%) |
May 06, 2022 | 45.50 | 46.34 | 44.49 | 45.67 | 179,921 | +0.08(+0.18%) |
May 05, 2022 | 44.76 | 45.69 | 44.46 | 45.59 | 261,551 | +0.48(+1.06%) |
May 04, 2022 | 43.70 | 45.18 | 43.22 | 45.11 | 113,543 | +1.60(+3.68%) |
May 03, 2022 | 43.83 | 44.16 | 42.58 | 43.51 | 110,714 | -0.33(-0.75%) |
May 02, 2022 | 44.23 | 44.66 | 42.97 | 43.84 | 121,546 | -0.24(-0.54%) |
Apr 29, 2022 | 45.09 | 45.28 | 43.79 | 44.08 | 131,330 | -1.37(-3.01%) |
Apr 28, 2022 | 44.78 | 45.68 | 44.21 | 45.45 | 133,343 | +1.12(+2.53%) |
Apr 27, 2022 | 44.47 | 45.90 | 44.22 | 44.33 | 139,132 | -0.16(-0.36%) |
Apr 26, 2022 | 45.86 | 45.86 | 44.46 | 44.49 | 123,576 | -1.61(-3.49%) |
Apr 25, 2022 | 45.09 | 46.19 | 44.65 | 46.10 | 113,274 | +0.88(+1.95%) |
Apr 22, 2022 | 45.92 | 46.36 | 45.02 | 45.22 | 96,030 | -0.70(-1.52%) |
Apr 21, 2022 | 46.47 | 47.05 | 45.83 | 45.92 | 126,101 | -0.69(-1.48%) |
Apr 20, 2022 | 46.38 | 46.98 | 46.24 | 46.61 | 91,211 | +0.62(+1.35%) |
Apr 19, 2022 | 45.16 | 46.38 | 45.15 | 45.99 | 99,688 | +0.62(+1.37%) |
Apr 18, 2022 | 47.64 | 47.64 | 45.29 | 45.37 | 140,858 | -1.97(-4.16%) |
Apr 14, 2022 | 46.48 | 47.73 | 46.31 | 47.34 | 186,929 | +1.12(+2.42%) |
Apr 13, 2022 | 47.86 | 47.94 | 45.49 | 46.22 | 223,841 | -1.63(-3.41%) |
Apr 12, 2022 | 46.96 | 48.09 | 46.78 | 47.85 | 218,646 | +1.25(+2.68%) |
Apr 11, 2022 | 45.54 | 46.70 | 45.48 | 46.60 | 147,891 | +0.67(+1.46%) |
Apr 08, 2022 | 46.83 | 47.34 | 45.84 | 45.93 | 242,298 | -0.78(-1.67%) |
Apr 07, 2022 | 45.50 | 47.02 | 45.37 | 46.71 | 227,930 | +1.24(+2.73%) |
Apr 06, 2022 | 45.23 | 45.84 | 45.09 | 45.47 | 193,223 | -0.08(-0.18%) |
Apr 05, 2022 | 45.39 | 45.76 | 45.11 | 45.55 | 133,223 | +0.12(+0.26%) |
Apr 04, 2022 | 44.97 | 45.55 | 44.16 | 45.43 | 131,817 | +0.75(+1.68%) |
Apr 01, 2022 | 43.52 | 44.75 | 43.38 | 44.68 | 180,829 | +1.18(+2.71%) |
Mar 31, 2022 | 43.96 | 44.45 | 43.34 | 43.50 | 131,625 | -0.67(-1.52%) |
Mar 30, 2022 | 44.53 | 44.65 | 43.95 | 44.17 | 104,135 | -0.57(-1.27%) |
Mar 29, 2022 | 43.49 | 44.82 | 43.49 | 44.74 | 147,032 | +1.28(+2.95%) |
Mar 28, 2022 | 42.53 | 43.56 | 42.53 | 43.46 | 93,742 | +0.85(+1.99%) |
Mar 25, 2022 | 42.52 | 43.09 | 42.24 | 42.61 | 109,929 | +0.02(+0.05%) |
Mar 24, 2022 | 42.74 | 43.09 | 42.02 | 42.59 | 103,779 | +0.09(+0.21%) |
Mar 23, 2022 | 43.22 | 43.27 | 41.73 | 42.50 | 126,142 | -0.98(-2.25%) |
Mar 22, 2022 | 43.04 | 43.90 | 42.86 | 43.48 | 134,923 | +0.29(+0.67%) |
Mar 21, 2022 | 43.59 | 44.66 | 42.80 | 43.19 | 188,601 | -0.68(-1.55%) |
Mar 18, 2022 | 42.62 | 43.97 | 41.75 | 43.87 | 752,435 | +2.33(+5.61%) |
Mar 17, 2022 | 42.08 | 42.49 | 41.39 | 41.54 | 223,086 | -0.53(-1.26%) |
Mar 16, 2022 | 40.76 | 42.40 | 40.76 | 42.07 | 262,803 | +1.56(+3.85%) |
Mar 15, 2022 | 39.35 | 40.60 | 39.13 | 40.51 | 207,759 | +1.51(+3.87%) |
Mar 14, 2022 | 39.60 | 39.60 | 38.10 | 39.00 | 386,717 | -0.54(-1.37%) |
Mar 11, 2022 | 40.50 | 42.41 | 38.38 | 39.54 | 327,099 | -1.09(-2.68%) |
Mar 10, 2022 | 42.98 | 43.46 | 40.29 | 40.63 | 221,609 | -2.94(-6.75%) |
Mar 09, 2022 | 42.83 | 44.22 | 42.83 | 43.57 | 186,354 | +1.39(+3.30%) |
Mar 08, 2022 | 43.05 | 43.05 | 41.31 | 42.18 | 159,536 | -0.86(-2.00%) |
Mar 07, 2022 | 43.64 | 43.64 | 42.55 | 43.04 | 207,449 | +0.35(+0.82%) |
Mar 04, 2022 | 42.72 | 42.96 | 42.34 | 42.69 | 110,551 | -0.37(-0.86%) |
Mar 03, 2022 | 44.19 | 44.28 | 42.80 | 43.06 | 125,882 | -0.87(-1.98%) |
Mar 02, 2022 | 42.97 | 44.16 | 42.01 | 43.93 | 104,919 | +0.60(+1.38%) |