Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.91 | 46.02 | 45.75 | 45.75 | 7,201 | -0.25(-0.55%) |
May 27, 2022 | 45.90 | 46.00 | 45.77 | 46.00 | 3,231 | +0.50(+1.09%) |
May 26, 2022 | 45.50 | 45.56 | 45.45 | 45.50 | 11,348 | +0.43(+0.96%) |
May 25, 2022 | 44.80 | 45.25 | 44.73 | 45.07 | 9,076 | +0.17(+0.37%) |
May 24, 2022 | 44.58 | 45.00 | 44.54 | 44.91 | 33,773 | +0.04(+0.08%) |
May 23, 2022 | 44.52 | 44.95 | 44.52 | 44.87 | 4,336 | +0.85(+1.93%) |
May 20, 2022 | 44.18 | 44.18 | 43.49 | 44.02 | 15,807 | +0.29(+0.66%) |
May 19, 2022 | 43.62 | 43.98 | 43.59 | 43.73 | 27,691 | +0.45(+1.04%) |
May 18, 2022 | 43.90 | 43.95 | 43.23 | 43.28 | 30,177 | -0.87(-1.97%) |
May 17, 2022 | 43.91 | 44.15 | 43.86 | 44.15 | 9,334 | +0.92(+2.12%) |
May 16, 2022 | 42.89 | 43.36 | 42.87 | 43.23 | 33,512 | +0.32(+0.74%) |
May 13, 2022 | 42.52 | 42.98 | 42.52 | 42.91 | 26,785 | +1.01(+2.41%) |
May 12, 2022 | 41.67 | 42.11 | 41.57 | 41.90 | 30,824 | -0.23(-0.56%) |
May 11, 2022 | 42.47 | 42.98 | 42.09 | 42.14 | 99,060 | -0.06(-0.15%) |
May 10, 2022 | 42.63 | 42.66 | 41.93 | 42.20 | 51,924 | -0.02(-0.05%) |
May 09, 2022 | 42.79 | 42.79 | 42.15 | 42.22 | 87,809 | -1.39(-3.18%) |
May 06, 2022 | 43.33 | 43.79 | 43.29 | 43.61 | 84,434 | -0.17(-0.39%) |
May 05, 2022 | 44.54 | 44.54 | 43.49 | 43.78 | 25,614 | -1.37(-3.04%) |
May 04, 2022 | 44.42 | 45.22 | 44.13 | 45.15 | 28,189 | +0.74(+1.66%) |
May 03, 2022 | 44.12 | 44.49 | 44.12 | 44.41 | 36,578 | +0.60(+1.37%) |
May 02, 2022 | 43.71 | 43.86 | 43.31 | 43.81 | 32,852 | -0.04(-0.09%) |
Apr 29, 2022 | 44.75 | 44.76 | 43.85 | 43.85 | 7,360 | -0.50(-1.12%) |
Apr 28, 2022 | 43.91 | 44.43 | 43.66 | 44.34 | 22,097 | +0.65(+1.50%) |
Apr 27, 2022 | 43.52 | 43.90 | 43.52 | 43.69 | 7,800 | +0.26(+0.60%) |
Apr 26, 2022 | 43.98 | 43.99 | 43.43 | 43.43 | 10,886 | -1.11(-2.49%) |
Apr 25, 2022 | 44.34 | 44.58 | 43.84 | 44.54 | 10,044 | -0.50(-1.10%) |
Apr 22, 2022 | 45.81 | 45.81 | 45.03 | 45.04 | 16,613 | -0.98(-2.13%) |
Apr 21, 2022 | 46.68 | 46.68 | 45.99 | 46.02 | 9,711 | -0.78(-1.67%) |
Apr 20, 2022 | 46.78 | 46.85 | 46.68 | 46.80 | 19,403 | +0.35(+0.75%) |
Apr 19, 2022 | 46.42 | 46.45 | 46.28 | 46.45 | 2,295 | +0.13(+0.29%) |
Apr 18, 2022 | 46.22 | 46.47 | 46.22 | 46.32 | 2,694 | -0.10(-0.22%) |
Apr 14, 2022 | 46.46 | 46.55 | 46.41 | 46.42 | 2,195 | -0.02(-0.05%) |
Apr 13, 2022 | 46.11 | 46.44 | 46.09 | 46.44 | 2,175 | +0.60(+1.31%) |
Apr 12, 2022 | 46.21 | 46.26 | 45.84 | 45.84 | 3,475 | -0.07(-0.16%) |
Apr 11, 2022 | 46.26 | 46.31 | 45.91 | 45.91 | 6,179 | -0.43(-0.92%) |
Apr 08, 2022 | 46.50 | 46.50 | 46.34 | 46.34 | 4,758 | +0.13(+0.27%) |
Apr 07, 2022 | 45.99 | 46.22 | 45.84 | 46.22 | 3,918 | +0.08(+0.17%) |
Apr 06, 2022 | 46.16 | 46.20 | 46.14 | 46.14 | 1,156 | -0.54(-1.17%) |
Apr 05, 2022 | 47.18 | 47.18 | 46.68 | 46.68 | 11,575 | -0.74(-1.56%) |
Apr 04, 2022 | 47.30 | 47.42 | 47.30 | 47.42 | 8,546 | +0.09(+0.19%) |
Apr 01, 2022 | 47.21 | 47.33 | 47.12 | 47.33 | 2,797 | +0.39(+0.83%) |
Mar 31, 2022 | 47.18 | 47.23 | 46.95 | 46.95 | 2,579 | -0.66(-1.39%) |
Mar 30, 2022 | 47.83 | 47.87 | 47.61 | 47.61 | 826 | -0.23(-0.48%) |
Mar 29, 2022 | 47.66 | 47.84 | 47.51 | 47.84 | 19,205 | +0.81(+1.71%) |
Mar 28, 2022 | 47.13 | 47.13 | 46.76 | 47.03 | 4,825 | -0.36(-0.75%) |
Mar 25, 2022 | 47.19 | 47.39 | 47.19 | 47.39 | 194 | +0.21(+0.44%) |
Mar 24, 2022 | 47.06 | 47.19 | 46.96 | 47.18 | 4,157 | +0.24(+0.51%) |
Mar 23, 2022 | 47.08 | 47.09 | 46.95 | 46.95 | 3,641 | -0.36(-0.76%) |
Mar 22, 2022 | 47.30 | 47.32 | 47.29 | 47.31 | 2,224 | +0.40(+0.85%) |
Mar 21, 2022 | 46.91 | 47.02 | 46.81 | 46.91 | 1,147 | +0.15(+0.31%) |
Mar 18, 2022 | 46.32 | 46.76 | 46.32 | 46.76 | 1,319 | +0.36(+0.77%) |
Mar 17, 2022 | 46.08 | 46.48 | 46.07 | 46.41 | 4,074 | +0.35(+0.76%) |
Mar 16, 2022 | 45.50 | 46.06 | 45.27 | 46.06 | 7,694 | +1.34(+2.99%) |
Mar 15, 2022 | 44.46 | 44.79 | 44.46 | 44.72 | 15,157 | +0.20(+0.44%) |
Mar 14, 2022 | 44.96 | 44.96 | 44.46 | 44.52 | 7,117 | +0.27(+0.61%) |
Mar 11, 2022 | 44.75 | 44.78 | 44.25 | 44.25 | 9,068 | -0.22(-0.50%) |
Mar 10, 2022 | 44.35 | 44.64 | 44.35 | 44.48 | 26,854 | -0.32(-0.71%) |
Mar 09, 2022 | 46.64 | 46.64 | 44.38 | 44.79 | 64,167 | +1.40(+3.24%) |
Mar 08, 2022 | 43.29 | 43.96 | 43.07 | 43.39 | 24,845 | +0.25(+0.57%) |
Mar 07, 2022 | 44.09 | 44.09 | 42.91 | 43.14 | 13,157 | -1.20(-2.70%) |
Mar 04, 2022 | 44.33 | 44.37 | 44.07 | 44.34 | 2,527 | -1.28(-2.81%) |
Mar 03, 2022 | 46.13 | 46.13 | 45.46 | 45.62 | 5,868 | -0.80(-1.73%) |
Mar 02, 2022 | 46.10 | 46.47 | 46.10 | 46.42 | 5,416 | +0.71(+1.56%) |