Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.58 | 44.58 | 44.22 | 44.22 | 201,129 | +0.11(+0.26%) |
May 27, 2022 | 44.03 | 44.10 | 43.94 | 44.10 | 586,423 | +0.29(+0.67%) |
May 26, 2022 | 43.52 | 43.88 | 43.51 | 43.81 | 152,820 | +0.38(+0.87%) |
May 25, 2022 | 43.12 | 43.59 | 43.12 | 43.43 | 131,542 | +0.04(+0.10%) |
May 24, 2022 | 43.28 | 43.45 | 42.99 | 43.39 | 178,790 | -0.40(-0.91%) |
May 23, 2022 | 43.65 | 43.94 | 43.62 | 43.79 | 188,403 | +0.55(+1.27%) |
May 20, 2022 | 43.41 | 43.44 | 42.80 | 43.24 | 273,721 | +0.05(+0.12%) |
May 19, 2022 | 42.74 | 43.34 | 42.74 | 43.19 | 211,539 | +0.66(+1.56%) |
May 18, 2022 | 43.02 | 43.20 | 42.46 | 42.52 | 335,640 | -0.86(-1.98%) |
May 17, 2022 | 43.31 | 43.40 | 43.15 | 43.38 | 169,090 | +0.74(+1.74%) |
May 16, 2022 | 42.48 | 42.74 | 42.45 | 42.64 | 153,923 | +0.12(+0.29%) |
May 13, 2022 | 42.10 | 42.58 | 42.10 | 42.51 | 270,998 | +0.80(+1.91%) |
May 12, 2022 | 41.61 | 41.96 | 41.38 | 41.72 | 339,976 | -0.27(-0.63%) |
May 11, 2022 | 42.39 | 42.63 | 41.95 | 41.98 | 359,906 | -0.58(-1.37%) |
May 10, 2022 | 43.00 | 43.07 | 42.36 | 42.57 | 255,965 | +0.00(+0.00%) |
May 09, 2022 | 42.70 | 42.94 | 42.48 | 42.57 | 347,938 | -1.09(-2.49%) |
May 06, 2022 | 43.65 | 43.81 | 43.30 | 43.65 | 358,734 | -0.24(-0.54%) |
May 05, 2022 | 44.56 | 44.56 | 43.59 | 43.89 | 365,512 | -1.26(-2.80%) |
May 04, 2022 | 44.40 | 45.29 | 44.17 | 45.16 | 268,366 | +0.54(+1.21%) |
May 03, 2022 | 44.48 | 44.69 | 44.36 | 44.62 | 413,045 | +0.44(+1.00%) |
May 02, 2022 | 44.30 | 44.30 | 43.66 | 44.18 | 299,408 | -0.25(-0.56%) |
Apr 29, 2022 | 44.86 | 45.01 | 44.40 | 44.42 | 148,428 | -0.20(-0.46%) |
Apr 28, 2022 | 44.48 | 44.71 | 44.03 | 44.63 | 150,771 | +0.37(+0.84%) |
Apr 27, 2022 | 44.11 | 44.44 | 44.00 | 44.25 | 240,162 | +0.21(+0.48%) |
Apr 26, 2022 | 44.55 | 44.59 | 44.04 | 44.04 | 275,908 | -0.89(-1.99%) |
Apr 25, 2022 | 44.74 | 45.01 | 44.43 | 44.94 | 373,561 | -0.51(-1.13%) |
Apr 22, 2022 | 45.93 | 46.02 | 45.41 | 45.45 | 187,821 | -0.44(-0.96%) |
Apr 21, 2022 | 46.59 | 46.69 | 45.83 | 45.89 | 145,580 | -0.79(-1.68%) |
Apr 20, 2022 | 46.67 | 46.72 | 46.48 | 46.68 | 188,399 | +0.01(+0.02%) |
Apr 19, 2022 | 46.61 | 46.72 | 46.53 | 46.67 | 236,454 | -0.12(-0.26%) |
Apr 18, 2022 | 46.66 | 46.91 | 46.55 | 46.79 | 326,944 | +0.04(+0.09%) |
Apr 14, 2022 | 46.83 | 46.94 | 46.64 | 46.75 | 252,059 | -0.26(-0.55%) |
Apr 13, 2022 | 46.74 | 47.02 | 46.72 | 47.00 | 100,249 | +0.42(+0.89%) |
Apr 12, 2022 | 46.91 | 46.97 | 46.52 | 46.59 | 161,659 | +0.00(+0.00%) |
Apr 11, 2022 | 46.80 | 46.88 | 46.59 | 46.59 | 245,670 | -0.61(-1.29%) |
Apr 08, 2022 | 47.12 | 47.35 | 47.02 | 47.20 | 202,596 | +0.15(+0.32%) |
Apr 07, 2022 | 47.04 | 47.22 | 46.85 | 47.05 | 196,398 | -0.36(-0.76%) |
Apr 06, 2022 | 47.48 | 47.59 | 47.21 | 47.41 | 131,660 | -0.19(-0.39%) |
Apr 05, 2022 | 48.08 | 48.08 | 47.51 | 47.59 | 179,142 | -0.57(-1.19%) |
Apr 04, 2022 | 47.94 | 48.21 | 47.92 | 48.17 | 115,727 | +0.49(+1.04%) |
Apr 01, 2022 | 47.53 | 47.67 | 47.32 | 47.67 | 189,296 | +0.58(+1.24%) |
Mar 31, 2022 | 47.17 | 47.37 | 47.07 | 47.09 | 144,626 | -0.25(-0.52%) |
Mar 30, 2022 | 47.35 | 47.53 | 47.23 | 47.34 | 194,466 | -0.03(-0.06%) |
Mar 29, 2022 | 47.27 | 47.43 | 47.11 | 47.36 | 193,250 | +0.44(+0.94%) |
Mar 28, 2022 | 46.75 | 46.92 | 46.56 | 46.92 | 289,998 | +0.05(+0.11%) |
Mar 25, 2022 | 46.72 | 46.91 | 46.61 | 46.87 | 142,223 | -0.04(-0.08%) |
Mar 24, 2022 | 46.63 | 46.98 | 46.48 | 46.91 | 202,900 | +0.42(+0.91%) |
Mar 23, 2022 | 46.41 | 46.70 | 46.34 | 46.48 | 146,502 | -0.14(-0.30%) |
Mar 22, 2022 | 46.56 | 46.71 | 46.56 | 46.62 | 151,009 | +0.34(+0.74%) |
Mar 21, 2022 | 46.15 | 46.31 | 46.01 | 46.28 | 368,798 | -0.09(-0.19%) |
Mar 18, 2022 | 45.77 | 46.39 | 45.64 | 46.37 | 534,233 | +0.45(+0.98%) |
Mar 17, 2022 | 45.57 | 45.95 | 45.52 | 45.92 | 190,681 | +0.10(+0.22%) |
Mar 16, 2022 | 44.97 | 45.82 | 44.86 | 45.82 | 263,005 | +1.68(+3.80%) |
Mar 15, 2022 | 43.75 | 44.28 | 43.58 | 44.14 | 199,366 | +0.03(+0.06%) |
Mar 14, 2022 | 44.63 | 44.77 | 44.03 | 44.11 | 309,621 | -0.39(-0.87%) |
Mar 11, 2022 | 45.22 | 45.29 | 44.50 | 44.50 | 152,089 | -0.47(-1.04%) |
Mar 10, 2022 | 44.88 | 44.97 | 44.63 | 44.97 | 166,449 | -0.20(-0.45%) |
Mar 09, 2022 | 44.75 | 45.27 | 44.71 | 45.17 | 230,051 | +1.20(+2.73%) |
Mar 08, 2022 | 44.16 | 44.41 | 43.71 | 43.97 | 193,771 | -0.18(-0.40%) |
Mar 07, 2022 | 45.14 | 45.15 | 44.11 | 44.15 | 203,491 | -1.74(-3.78%) |
Mar 04, 2022 | 45.65 | 45.94 | 45.57 | 45.88 | 178,788 | -0.52(-1.12%) |
Mar 03, 2022 | 46.50 | 46.62 | 46.28 | 46.40 | 141,422 | +0.00(+0.00%) |
Mar 02, 2022 | 46.01 | 46.53 | 45.80 | 46.40 | 457,427 | +0.56(+1.23%) |