Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.44 | 46.47 | 46.14 | 46.34 | 3,395 | -0.23(-0.49%) |
May 27, 2022 | 46.37 | 46.95 | 46.37 | 46.56 | 8,842 | +0.26(+0.56%) |
May 26, 2022 | 46.07 | 46.47 | 45.97 | 46.31 | 5,903 | +0.15(+0.32%) |
May 25, 2022 | 46.23 | 46.47 | 45.98 | 46.16 | 10,205 | -0.08(-0.17%) |
May 24, 2022 | 45.48 | 46.24 | 45.48 | 46.24 | 2,763 | +0.76(+1.67%) |
May 23, 2022 | 45.58 | 46.06 | 45.41 | 45.48 | 7,793 | -0.16(-0.35%) |
May 20, 2022 | 45.64 | 45.86 | 45.31 | 45.63 | 6,676 | -0.24(-0.52%) |
May 19, 2022 | 45.74 | 46.30 | 45.71 | 45.87 | 15,683 | +0.14(+0.30%) |
May 18, 2022 | 46.07 | 46.45 | 45.23 | 45.73 | 14,323 | -0.73(-1.57%) |
May 17, 2022 | 46.60 | 46.67 | 45.99 | 46.46 | 8,572 | +0.02(+0.04%) |
May 16, 2022 | 44.69 | 46.96 | 44.67 | 46.44 | 63,043 | +1.11(+2.45%) |
May 13, 2022 | 44.24 | 45.68 | 44.22 | 45.33 | 4,376 | +1.08(+2.43%) |
May 12, 2022 | 44.08 | 44.27 | 43.96 | 44.26 | 3,012 | +0.27(+0.62%) |
May 11, 2022 | 44.02 | 44.07 | 43.98 | 43.98 | 2,019 | -0.25(-0.58%) |
May 10, 2022 | 43.92 | 44.24 | 43.68 | 44.24 | 10,707 | +0.46(+1.05%) |
May 09, 2022 | 44.47 | 44.47 | 43.78 | 43.78 | 3,546 | -1.11(-2.46%) |
May 06, 2022 | 44.66 | 45.05 | 44.65 | 44.88 | 3,785 | +0.30(+0.67%) |
May 05, 2022 | 44.67 | 44.89 | 43.93 | 44.59 | 3,646 | -0.08(-0.18%) |
May 04, 2022 | 45.03 | 45.14 | 44.34 | 44.67 | 3,257 | +0.01(+0.02%) |
May 03, 2022 | 43.98 | 44.77 | 43.85 | 44.66 | 11,679 | +0.39(+0.88%) |
May 02, 2022 | 44.61 | 44.61 | 43.87 | 44.27 | 7,286 | -0.52(-1.17%) |
Apr 29, 2022 | 43.87 | 45.49 | 43.87 | 44.79 | 15,098 | +0.59(+1.34%) |
Apr 28, 2022 | 43.97 | 44.20 | 43.26 | 44.20 | 7,298 | +0.56(+1.28%) |
Apr 27, 2022 | 43.60 | 43.78 | 43.24 | 43.64 | 6,381 | +0.19(+0.43%) |
Apr 26, 2022 | 43.40 | 43.94 | 43.28 | 43.46 | 10,058 | -0.09(-0.20%) |
Apr 25, 2022 | 43.60 | 43.73 | 42.72 | 43.54 | 55,565 | -0.38(-0.87%) |
Apr 22, 2022 | 44.02 | 44.02 | 43.52 | 43.93 | 7,739 | -0.26(-0.60%) |
Apr 21, 2022 | 44.59 | 44.81 | 43.97 | 44.19 | 11,648 | -0.42(-0.94%) |
Apr 20, 2022 | 44.55 | 44.79 | 44.42 | 44.61 | 7,399 | +0.32(+0.73%) |
Apr 19, 2022 | 44.61 | 44.63 | 44.02 | 44.29 | 32,061 | -0.22(-0.48%) |
Apr 18, 2022 | 44.53 | 44.91 | 44.42 | 44.50 | 52,667 | -0.32(-0.72%) |
Apr 14, 2022 | 45.22 | 45.40 | 44.76 | 44.83 | 8,745 | -0.58(-1.27%) |
Apr 13, 2022 | 45.08 | 45.47 | 45.01 | 45.40 | 6,740 | +0.01(+0.02%) |
Apr 12, 2022 | 45.19 | 45.73 | 44.76 | 45.39 | 6,519 | +0.12(+0.26%) |
Apr 11, 2022 | 44.91 | 45.44 | 44.91 | 45.28 | 4,385 | +0.02(+0.04%) |
Apr 08, 2022 | 44.93 | 45.27 | 44.75 | 45.26 | 10,156 | +0.57(+1.27%) |
Apr 07, 2022 | 44.53 | 44.94 | 44.50 | 44.69 | 17,504 | -0.11(-0.24%) |
Apr 06, 2022 | 45.16 | 45.16 | 44.80 | 44.80 | 9,712 | -0.64(-1.40%) |
Apr 05, 2022 | 45.49 | 45.59 | 45.24 | 45.43 | 14,265 | -0.20(-0.43%) |
Apr 04, 2022 | 45.30 | 45.78 | 45.30 | 45.63 | 12,239 | +0.08(+0.17%) |
Apr 01, 2022 | 45.57 | 45.85 | 45.44 | 45.55 | 17,346 | -0.16(-0.34%) |
Mar 31, 2022 | 45.41 | 45.87 | 45.07 | 45.71 | 32,709 | +0.00(+0.01%) |
Mar 30, 2022 | 45.39 | 46.08 | 45.39 | 45.70 | 22,978 | +0.10(+0.23%) |
Mar 29, 2022 | 45.01 | 45.84 | 44.76 | 45.60 | 36,152 | +0.53(+1.17%) |
Mar 28, 2022 | 42.16 | 45.44 | 41.66 | 45.07 | 109,209 | +6.13(+15.75%) |
Mar 25, 2022 | 39.02 | 39.02 | 38.51 | 38.94 | 10,190 | +0.05(+0.13%) |
Mar 24, 2022 | 38.88 | 39.04 | 38.76 | 38.89 | 9,058 | -0.65(-1.63%) |
Mar 23, 2022 | 39.11 | 39.71 | 38.88 | 39.53 | 16,561 | -0.16(-0.39%) |
Mar 22, 2022 | 39.75 | 39.91 | 39.43 | 39.69 | 8,452 | -0.36(-0.90%) |
Mar 21, 2022 | 39.45 | 40.92 | 38.86 | 40.05 | 25,901 | +0.14(+0.34%) |
Mar 18, 2022 | 37.91 | 39.91 | 37.78 | 39.91 | 45,220 | +2.03(+5.37%) |
Mar 17, 2022 | 37.91 | 38.10 | 37.70 | 37.88 | 7,589 | -0.05(-0.13%) |
Mar 16, 2022 | 38.58 | 38.75 | 37.29 | 37.93 | 10,556 | -0.23(-0.59%) |
Mar 15, 2022 | 38.49 | 38.49 | 37.78 | 38.15 | 18,817 | +0.00(+0.00%) |
Mar 14, 2022 | 37.18 | 39.00 | 37.18 | 38.15 | 47,418 | +0.98(+2.63%) |
Mar 11, 2022 | 36.38 | 37.33 | 36.36 | 37.18 | 69,329 | +0.63(+1.71%) |
Mar 10, 2022 | 37.23 | 37.29 | 36.54 | 36.55 | 18,838 | -1.06(-2.81%) |
Mar 09, 2022 | 36.95 | 37.83 | 36.95 | 37.61 | 10,332 | +0.87(+2.37%) |
Mar 08, 2022 | 36.95 | 37.09 | 36.48 | 36.74 | 7,879 | -0.23(-0.61%) |
Mar 07, 2022 | 37.85 | 37.85 | 36.18 | 36.96 | 22,868 | -0.69(-1.84%) |
Mar 04, 2022 | 38.25 | 38.25 | 37.66 | 37.66 | 12,112 | -0.82(-2.14%) |
Mar 03, 2022 | 38.94 | 39.06 | 38.25 | 38.48 | 7,382 | -0.32(-0.83%) |
Mar 02, 2022 | 38.50 | 38.94 | 38.40 | 38.80 | 8,987 | +0.34(+0.89%) |