Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.62 | 45.83 | 45.62 | 45.81 | 8,230 | -0.18(-0.39%) |
May 27, 2022 | 46.01 | 46.05 | 45.99 | 45.99 | 812 | +0.34(+0.75%) |
May 26, 2022 | 45.49 | 45.78 | 45.49 | 45.65 | 80,027 | +0.56(+1.24%) |
May 25, 2022 | 45.11 | 45.19 | 45.09 | 45.09 | 2,710 | -0.23(-0.50%) |
May 24, 2022 | 45.15 | 45.38 | 45.15 | 45.31 | 3,209 | +0.09(+0.19%) |
May 23, 2022 | 45.01 | 45.23 | 45.01 | 45.23 | 3,262 | +0.62(+1.39%) |
May 20, 2022 | 44.58 | 44.60 | 44.41 | 44.60 | 5,684 | -0.24(-0.52%) |
May 19, 2022 | 44.64 | 44.84 | 44.64 | 44.84 | 733 | +0.55(+1.25%) |
May 18, 2022 | 44.59 | 44.62 | 44.27 | 44.29 | 1,234 | -0.67(-1.50%) |
May 17, 2022 | 44.83 | 44.96 | 44.83 | 44.96 | 1,220 | +0.59(+1.33%) |
May 16, 2022 | 44.19 | 44.37 | 44.19 | 44.37 | 2,783 | +0.18(+0.41%) |
May 13, 2022 | 44.20 | 44.26 | 44.13 | 44.19 | 3,791 | +0.35(+0.80%) |
May 12, 2022 | 44.00 | 44.05 | 43.84 | 43.84 | 2,393 | -0.52(-1.18%) |
May 11, 2022 | 44.41 | 44.59 | 44.37 | 44.37 | 1,806 | +0.14(+0.31%) |
May 10, 2022 | 44.29 | 44.29 | 44.23 | 44.23 | 501 | +0.23(+0.53%) |
May 09, 2022 | 43.96 | 44.14 | 43.82 | 43.99 | 3,601 | -0.32(-0.71%) |
May 06, 2022 | 44.26 | 44.31 | 44.20 | 44.31 | 2,005 | -0.26(-0.59%) |
May 05, 2022 | 44.83 | 44.83 | 44.41 | 44.57 | 83,506 | -0.53(-1.17%) |
May 04, 2022 | 44.71 | 45.26 | 44.71 | 45.10 | 2,874 | +0.17(+0.38%) |
May 03, 2022 | 44.87 | 44.95 | 44.83 | 44.93 | 6,114 | -0.02(-0.04%) |
May 02, 2022 | 44.91 | 45.01 | 44.62 | 44.95 | 20,061 | -0.06(-0.14%) |
Apr 29, 2022 | 44.98 | 45.10 | 44.98 | 45.02 | 2,013 | -0.00(-0.00%) |
Apr 28, 2022 | 44.96 | 45.02 | 44.87 | 45.02 | 98,950 | -0.32(-0.71%) |
Apr 27, 2022 | 45.18 | 45.34 | 45.11 | 45.34 | 6,589 | -0.53(-1.17%) |
Apr 26, 2022 | 46.02 | 46.05 | 45.88 | 45.88 | 15,304 | -0.52(-1.11%) |
Apr 25, 2022 | 46.33 | 46.42 | 46.31 | 46.39 | 3,107 | -0.40(-0.86%) |
Apr 22, 2022 | 46.81 | 46.81 | 46.74 | 46.79 | 1,476 | -0.32(-0.68%) |
Apr 21, 2022 | 47.45 | 47.45 | 47.08 | 47.11 | 7,901 | -0.22(-0.47%) |
Apr 20, 2022 | 47.37 | 47.41 | 47.21 | 47.34 | 4,334 | +0.31(+0.66%) |
Apr 19, 2022 | 46.72 | 47.02 | 46.72 | 47.02 | 32,393 | -0.08(-0.17%) |
Apr 18, 2022 | 47.15 | 47.16 | 43.63 | 47.10 | 6,752 | -0.15(-0.32%) |
Apr 14, 2022 | 47.32 | 47.32 | 47.07 | 47.26 | 2,161 | -0.33(-0.69%) |
Apr 13, 2022 | 47.25 | 47.64 | 47.22 | 47.59 | 9,771 | +0.29(+0.60%) |
Apr 12, 2022 | 47.43 | 47.49 | 47.30 | 47.30 | 3,400 | -0.28(-0.59%) |
Apr 11, 2022 | 47.64 | 47.79 | 47.58 | 47.58 | 1,223 | -0.18(-0.39%) |
Apr 08, 2022 | 47.63 | 47.77 | 47.63 | 47.77 | 592 | -0.16(-0.32%) |
Apr 07, 2022 | 48.14 | 48.14 | 47.85 | 47.92 | 6,186 | -0.23(-0.48%) |
Apr 06, 2022 | 48.04 | 48.15 | 47.96 | 48.15 | 4,996 | -0.13(-0.27%) |
Apr 05, 2022 | 48.44 | 48.44 | 48.28 | 48.28 | 7,469 | -0.48(-0.97%) |
Apr 04, 2022 | 48.76 | 48.78 | 48.67 | 48.76 | 32,736 | -0.10(-0.21%) |
Apr 01, 2022 | 48.84 | 48.88 | 48.76 | 48.86 | 10,789 | +0.01(+0.02%) |
Mar 31, 2022 | 49.08 | 49.17 | 48.85 | 48.85 | 8,451 | -0.40(-0.80%) |
Mar 30, 2022 | 49.22 | 49.31 | 49.22 | 49.25 | 1,035 | +0.10(+0.19%) |
Mar 29, 2022 | 49.10 | 49.18 | 49.03 | 49.15 | 10,019 | +0.83(+1.72%) |
Mar 28, 2022 | 48.30 | 48.39 | 48.22 | 48.32 | 6,988 | +0.00(+0.00%) |
Mar 25, 2022 | 48.32 | 48.36 | 48.28 | 48.32 | 8,642 | -0.15(-0.30%) |
Mar 24, 2022 | 48.29 | 48.50 | 48.29 | 48.47 | 11,587 | -0.05(-0.10%) |
Mar 23, 2022 | 48.37 | 48.52 | 48.37 | 48.52 | 3,373 | -0.23(-0.47%) |
Mar 22, 2022 | 48.67 | 48.74 | 48.64 | 48.74 | 6,834 | +0.14(+0.30%) |
Mar 21, 2022 | 48.60 | 48.60 | 48.60 | 48.60 | 581 | -0.24(-0.49%) |
Mar 18, 2022 | 48.29 | 48.84 | 48.29 | 48.84 | 1,621 | -0.07(-0.15%) |
Mar 17, 2022 | 48.59 | 49.19 | 48.59 | 48.92 | 9,721 | +0.55(+1.13%) |
Mar 16, 2022 | 47.91 | 48.37 | 47.87 | 48.37 | 3,863 | +0.90(+1.90%) |
Mar 15, 2022 | 47.52 | 47.95 | 47.44 | 47.47 | 8,389 | -0.08(-0.17%) |
Mar 14, 2022 | 47.59 | 47.78 | 47.55 | 47.55 | 2,307 | +0.10(+0.21%) |
Mar 11, 2022 | 47.82 | 47.82 | 47.44 | 47.44 | 3,904 | -0.36(-0.75%) |
Mar 10, 2022 | 47.81 | 48.09 | 47.74 | 47.80 | 34,924 | -0.64(-1.32%) |
Mar 09, 2022 | 48.28 | 48.47 | 48.24 | 48.45 | 4,853 | +0.98(+2.05%) |
Mar 08, 2022 | 47.58 | 47.66 | 47.23 | 47.47 | 49,759 | +0.24(+0.52%) |
Mar 07, 2022 | 47.98 | 47.98 | 47.17 | 47.23 | 3,722 | -1.09(-2.26%) |
Mar 04, 2022 | 48.33 | 48.33 | 48.00 | 48.32 | 20,952 | -0.66(-1.35%) |
Mar 03, 2022 | 49.46 | 49.46 | 48.73 | 48.98 | 62,369 | -0.66(-1.33%) |
Mar 02, 2022 | 49.35 | 49.69 | 49.28 | 49.64 | 18,632 | +0.36(+0.73%) |