Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.90 | 46.85 | 45.75 | 46.51 | 25,011 | +0.00(+0.00%) |
May 27, 2022 | 46.39 | 47.38 | 46.21 | 46.51 | 21,026 | +0.53(+1.15%) |
May 26, 2022 | 46.65 | 46.87 | 45.81 | 45.98 | 19,405 | -0.35(-0.76%) |
May 25, 2022 | 46.49 | 47.38 | 46.04 | 46.33 | 33,598 | +0.15(+0.33%) |
May 24, 2022 | 45.19 | 46.85 | 44.77 | 46.18 | 28,860 | +1.24(+2.76%) |
May 23, 2022 | 45.21 | 45.41 | 44.46 | 44.94 | 12,939 | +0.33(+0.74%) |
May 20, 2022 | 45.27 | 45.27 | 44.27 | 44.61 | 33,530 | -0.56(-1.24%) |
May 19, 2022 | 44.26 | 45.48 | 43.17 | 45.17 | 38,439 | +0.78(+1.75%) |
May 18, 2022 | 43.14 | 46.00 | 43.10 | 44.39 | 46,197 | +1.52(+3.54%) |
May 17, 2022 | 42.80 | 42.93 | 42.32 | 42.87 | 17,492 | +0.27(+0.65%) |
May 16, 2022 | 42.70 | 43.47 | 42.45 | 42.60 | 15,225 | -0.40(-0.93%) |
May 13, 2022 | 43.09 | 43.27 | 42.18 | 43.00 | 17,878 | +0.26(+0.60%) |
May 12, 2022 | 42.50 | 42.90 | 42.44 | 42.74 | 20,504 | +0.09(+0.22%) |
May 11, 2022 | 42.41 | 43.30 | 42.36 | 42.64 | 20,127 | +0.12(+0.29%) |
May 10, 2022 | 43.60 | 43.83 | 42.28 | 42.52 | 57,736 | -1.08(-2.48%) |
May 09, 2022 | 42.21 | 43.65 | 42.21 | 43.60 | 31,106 | +0.96(+2.24%) |
May 06, 2022 | 42.62 | 42.73 | 41.87 | 42.64 | 13,674 | +0.11(+0.25%) |
May 05, 2022 | 43.84 | 43.84 | 41.72 | 42.54 | 19,539 | -1.38(-3.13%) |
May 04, 2022 | 42.93 | 43.91 | 42.79 | 43.91 | 13,062 | +0.98(+2.28%) |
May 03, 2022 | 43.68 | 43.68 | 42.83 | 42.93 | 12,181 | -0.37(-0.85%) |
May 02, 2022 | 43.49 | 43.78 | 42.87 | 43.30 | 30,946 | -0.50(-1.14%) |
Apr 29, 2022 | 44.08 | 44.08 | 43.38 | 43.80 | 26,085 | -0.43(-0.98%) |
Apr 28, 2022 | 43.94 | 44.87 | 43.80 | 44.23 | 13,420 | +0.67(+1.54%) |
Apr 27, 2022 | 44.18 | 44.32 | 43.42 | 43.56 | 12,664 | -0.66(-1.49%) |
Apr 26, 2022 | 44.32 | 45.02 | 44.17 | 44.22 | 18,842 | -0.12(-0.28%) |
Apr 25, 2022 | 43.64 | 44.52 | 43.37 | 44.35 | 58,151 | +0.66(+1.51%) |
Apr 22, 2022 | 45.17 | 45.20 | 43.69 | 43.69 | 18,650 | -1.22(-2.73%) |
Apr 21, 2022 | 45.23 | 45.57 | 44.75 | 44.91 | 14,884 | -0.30(-0.67%) |
Apr 20, 2022 | 44.19 | 45.39 | 44.19 | 45.21 | 10,210 | +1.08(+2.45%) |
Apr 19, 2022 | 43.71 | 44.37 | 43.60 | 44.13 | 15,659 | +0.70(+1.60%) |
Apr 18, 2022 | 43.38 | 43.85 | 43.34 | 43.43 | 16,891 | -0.23(-0.52%) |
Apr 14, 2022 | 44.31 | 44.64 | 43.63 | 43.66 | 14,315 | -0.44(-1.00%) |
Apr 13, 2022 | 45.04 | 45.04 | 43.78 | 44.10 | 27,837 | -0.57(-1.27%) |
Apr 12, 2022 | 44.85 | 44.95 | 44.16 | 44.67 | 11,105 | +0.08(+0.17%) |
Apr 11, 2022 | 45.19 | 45.19 | 44.27 | 44.59 | 8,336 | -0.41(-0.92%) |
Apr 08, 2022 | 45.87 | 46.08 | 44.98 | 45.01 | 17,336 | -0.81(-1.77%) |
Apr 07, 2022 | 45.34 | 46.21 | 45.28 | 45.82 | 12,242 | +0.29(+0.64%) |
Apr 06, 2022 | 45.63 | 45.74 | 45.09 | 45.52 | 13,438 | +0.17(+0.37%) |
Apr 05, 2022 | 45.83 | 46.05 | 45.23 | 45.35 | 11,681 | -0.29(-0.64%) |
Apr 04, 2022 | 46.75 | 46.99 | 45.64 | 45.65 | 21,250 | -0.76(-1.64%) |
Apr 01, 2022 | 45.73 | 46.56 | 45.35 | 46.41 | 28,073 | +0.68(+1.48%) |
Mar 31, 2022 | 45.35 | 45.89 | 45.35 | 45.73 | 14,822 | +0.38(+0.83%) |
Mar 30, 2022 | 45.58 | 45.78 | 45.29 | 45.35 | 15,627 | -0.04(-0.08%) |
Mar 29, 2022 | 45.10 | 45.68 | 44.85 | 45.39 | 13,608 | +0.65(+1.45%) |
Mar 28, 2022 | 44.30 | 45.09 | 44.10 | 44.74 | 15,657 | +0.43(+0.98%) |
Mar 25, 2022 | 43.70 | 44.94 | 43.70 | 44.31 | 15,420 | +0.01(+0.02%) |
Mar 24, 2022 | 44.49 | 44.55 | 43.92 | 44.30 | 22,488 | +0.24(+0.56%) |
Mar 23, 2022 | 45.01 | 45.01 | 43.94 | 44.05 | 48,672 | -0.64(-1.43%) |
Mar 22, 2022 | 45.17 | 45.61 | 44.69 | 44.69 | 20,616 | -0.80(-1.76%) |
Mar 21, 2022 | 45.29 | 45.84 | 44.64 | 45.50 | 21,075 | +0.21(+0.46%) |
Mar 18, 2022 | 43.43 | 45.50 | 43.43 | 45.29 | 214,256 | +0.96(+2.17%) |
Mar 17, 2022 | 44.27 | 44.90 | 43.80 | 44.33 | 19,165 | +0.27(+0.62%) |
Mar 16, 2022 | 44.44 | 44.85 | 43.55 | 44.05 | 59,474 | -0.31(-0.70%) |
Mar 15, 2022 | 44.70 | 45.26 | 44.09 | 44.37 | 20,162 | -0.41(-0.93%) |
Mar 14, 2022 | 45.62 | 45.65 | 44.55 | 44.78 | 45,625 | -0.63(-1.39%) |
Mar 11, 2022 | 45.05 | 45.76 | 44.76 | 45.41 | 13,493 | +0.37(+0.82%) |
Mar 10, 2022 | 45.63 | 45.70 | 44.21 | 45.04 | 16,268 | -0.58(-1.28%) |
Mar 09, 2022 | 47.14 | 47.14 | 45.34 | 45.63 | 34,536 | -0.95(-2.04%) |
Mar 08, 2022 | 47.29 | 47.93 | 46.57 | 46.58 | 40,082 | -0.74(-1.57%) |
Mar 07, 2022 | 46.81 | 47.62 | 46.81 | 47.32 | 23,133 | +0.73(+1.56%) |
Mar 04, 2022 | 45.97 | 46.67 | 45.13 | 46.60 | 22,774 | +0.33(+0.71%) |
Mar 03, 2022 | 45.79 | 46.41 | 45.68 | 46.27 | 31,894 | +0.94(+2.08%) |
Mar 02, 2022 | 44.10 | 45.87 | 44.10 | 45.33 | 35,431 | +1.56(+3.57%) |