Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.20 | 44.25 | 43.15 | 43.36 | 748,482 | -0.23(-0.53%) |
May 27, 2022 | 43.60 | 44.37 | 43.26 | 43.59 | 502,720 | -0.13(-0.30%) |
May 26, 2022 | 41.94 | 44.04 | 41.94 | 43.72 | 897,570 | +1.75(+4.17%) |
May 25, 2022 | 42.05 | 42.45 | 40.00 | 41.97 | 1,375,731 | -1.23(-2.85%) |
May 24, 2022 | 44.35 | 44.50 | 42.55 | 43.20 | 590,794 | -1.32(-2.96%) |
May 23, 2022 | 43.69 | 44.66 | 42.94 | 44.52 | 748,467 | +1.65(+3.85%) |
May 20, 2022 | 43.75 | 43.93 | 41.96 | 42.87 | 862,458 | -0.66(-1.52%) |
May 19, 2022 | 43.33 | 44.32 | 43.33 | 43.53 | 779,331 | -0.23(-0.53%) |
May 18, 2022 | 44.23 | 44.96 | 43.38 | 43.76 | 850,134 | -0.45(-1.02%) |
May 17, 2022 | 43.50 | 44.44 | 43.32 | 44.21 | 538,413 | +1.42(+3.32%) |
May 16, 2022 | 42.49 | 43.66 | 42.48 | 42.79 | 699,528 | +0.00(+0.00%) |
May 13, 2022 | 40.53 | 43.34 | 40.52 | 42.79 | 1,248,373 | +2.35(+5.81%) |
May 12, 2022 | 40.92 | 41.29 | 39.81 | 40.44 | 845,483 | -0.73(-1.77%) |
May 11, 2022 | 42.16 | 43.13 | 41.01 | 41.17 | 726,982 | -0.87(-2.07%) |
May 10, 2022 | 43.32 | 44.08 | 41.62 | 42.04 | 1,044,236 | -1.21(-2.80%) |
May 09, 2022 | 44.36 | 44.95 | 42.96 | 43.25 | 832,377 | -1.91(-4.23%) |
May 06, 2022 | 44.12 | 45.73 | 43.65 | 45.16 | 826,451 | +0.76(+1.71%) |
May 05, 2022 | 46.34 | 46.58 | 42.94 | 44.40 | 1,447,544 | -2.47(-5.27%) |
May 04, 2022 | 46.45 | 47.64 | 46.09 | 46.87 | 2,076,265 | +0.43(+0.93%) |
May 03, 2022 | 44.69 | 47.39 | 44.40 | 46.44 | 1,810,585 | +2.20(+4.97%) |
May 02, 2022 | 44.50 | 45.42 | 43.28 | 44.24 | 1,497,948 | -0.73(-1.62%) |
Apr 29, 2022 | 47.47 | 48.80 | 44.78 | 44.97 | 1,539,115 | -0.49(-1.08%) |
Apr 28, 2022 | 43.23 | 46.35 | 42.76 | 45.46 | 1,069,085 | +2.75(+6.44%) |
Apr 27, 2022 | 42.41 | 43.53 | 41.95 | 42.71 | 792,529 | +0.11(+0.26%) |
Apr 26, 2022 | 44.05 | 44.27 | 42.56 | 42.60 | 698,579 | -1.92(-4.31%) |
Apr 25, 2022 | 44.34 | 44.85 | 43.87 | 44.52 | 980,981 | -0.35(-0.78%) |
Apr 22, 2022 | 46.07 | 46.21 | 44.83 | 44.87 | 918,847 | -1.45(-3.13%) |
Apr 21, 2022 | 46.65 | 47.24 | 46.01 | 46.32 | 504,231 | +0.02(+0.04%) |
Apr 20, 2022 | 45.83 | 47.13 | 45.83 | 46.30 | 940,471 | +0.64(+1.40%) |
Apr 19, 2022 | 44.64 | 46.03 | 44.55 | 45.66 | 1,052,162 | +0.60(+1.33%) |
Apr 18, 2022 | 43.51 | 45.24 | 43.51 | 45.06 | 888,649 | +1.32(+3.02%) |
Apr 14, 2022 | 42.23 | 43.83 | 42.12 | 43.74 | 1,152,925 | +1.43(+3.38%) |
Apr 13, 2022 | 40.51 | 42.64 | 40.27 | 42.31 | 1,534,503 | +1.66(+4.08%) |
Apr 12, 2022 | 40.04 | 40.76 | 39.01 | 40.65 | 1,266,054 | +0.90(+2.26%) |
Apr 11, 2022 | 40.39 | 41.31 | 39.71 | 39.75 | 1,189,340 | -0.67(-1.66%) |
Apr 08, 2022 | 40.53 | 40.64 | 39.11 | 40.42 | 1,647,764 | +0.24(+0.60%) |
Apr 07, 2022 | 41.55 | 41.82 | 39.53 | 40.18 | 1,895,526 | -1.42(-3.41%) |
Apr 06, 2022 | 43.63 | 43.66 | 41.40 | 41.60 | 1,475,786 | -2.06(-4.72%) |
Apr 05, 2022 | 45.48 | 45.92 | 43.50 | 43.66 | 1,201,843 | -1.84(-4.04%) |
Apr 04, 2022 | 45.07 | 45.70 | 44.77 | 45.50 | 741,382 | +0.02(+0.04%) |
Apr 01, 2022 | 46.18 | 46.31 | 45.11 | 45.48 | 667,015 | -0.19(-0.42%) |
Mar 31, 2022 | 46.55 | 47.16 | 45.59 | 45.67 | 454,369 | -1.00(-2.14%) |
Mar 30, 2022 | 47.47 | 48.18 | 46.48 | 46.67 | 471,741 | -0.80(-1.69%) |
Mar 29, 2022 | 47.35 | 47.73 | 46.99 | 47.47 | 604,231 | +0.79(+1.69%) |
Mar 28, 2022 | 47.18 | 47.30 | 45.97 | 46.68 | 724,652 | -0.39(-0.83%) |
Mar 25, 2022 | 46.71 | 47.66 | 46.70 | 47.07 | 397,760 | -0.26(-0.55%) |
Mar 24, 2022 | 47.76 | 48.06 | 47.11 | 47.33 | 473,843 | -0.27(-0.57%) |
Mar 23, 2022 | 47.88 | 48.37 | 47.51 | 47.60 | 886,996 | -0.49(-1.02%) |
Mar 22, 2022 | 47.67 | 48.73 | 47.50 | 48.09 | 908,314 | +0.82(+1.73%) |
Mar 21, 2022 | 47.85 | 47.85 | 46.96 | 47.27 | 874,513 | -0.16(-0.34%) |
Mar 18, 2022 | 47.42 | 47.59 | 46.92 | 47.43 | 1,578,532 | -0.24(-0.50%) |
Mar 17, 2022 | 48.16 | 48.33 | 47.44 | 47.67 | 1,164,911 | -0.82(-1.69%) |
Mar 16, 2022 | 47.61 | 49.00 | 47.45 | 48.49 | 1,241,017 | +1.10(+2.32%) |
Mar 15, 2022 | 47.84 | 47.98 | 47.09 | 47.39 | 1,061,302 | -0.35(-0.73%) |
Mar 14, 2022 | 47.73 | 48.17 | 47.21 | 47.74 | 823,794 | +0.34(+0.72%) |
Mar 11, 2022 | 47.75 | 48.37 | 46.96 | 47.40 | 700,008 | -0.19(-0.40%) |
Mar 10, 2022 | 47.48 | 47.86 | 46.56 | 47.59 | 954,964 | -0.25(-0.52%) |
Mar 09, 2022 | 47.50 | 48.55 | 47.17 | 47.84 | 687,471 | +1.09(+2.33%) |
Mar 08, 2022 | 47.35 | 47.83 | 46.69 | 46.75 | 936,761 | -0.60(-1.27%) |
Mar 07, 2022 | 49.44 | 49.44 | 47.22 | 47.35 | 1,485,109 | -2.18(-4.40%) |
Mar 04, 2022 | 49.90 | 49.90 | 49.10 | 49.53 | 932,457 | -1.30(-2.56%) |
Mar 03, 2022 | 51.20 | 51.24 | 50.49 | 50.83 | 519,482 | -0.23(-0.45%) |
Mar 02, 2022 | 50.12 | 51.48 | 49.42 | 51.06 | 1,034,015 | +1.18(+2.37%) |