Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.06 | 47.58 | 46.37 | 47.23 | 317,727 | +0.13(+0.28%) |
May 27, 2022 | 46.90 | 47.35 | 46.77 | 47.09 | 193,567 | +0.51(+1.09%) |
May 26, 2022 | 45.90 | 46.85 | 45.90 | 46.59 | 218,633 | +0.81(+1.77%) |
May 25, 2022 | 45.30 | 46.23 | 45.10 | 45.78 | 170,302 | +0.26(+0.58%) |
May 24, 2022 | 45.35 | 45.78 | 44.91 | 45.52 | 212,836 | +0.10(+0.21%) |
May 23, 2022 | 45.83 | 45.93 | 45.09 | 45.42 | 280,609 | -0.07(-0.15%) |
May 20, 2022 | 45.75 | 45.94 | 44.39 | 45.49 | 294,404 | +0.19(+0.43%) |
May 19, 2022 | 44.65 | 45.65 | 44.29 | 45.29 | 221,432 | +0.55(+1.22%) |
May 18, 2022 | 45.18 | 46.09 | 44.08 | 44.75 | 383,092 | -1.16(-2.52%) |
May 17, 2022 | 45.98 | 46.18 | 45.26 | 45.91 | 182,092 | +0.53(+1.16%) |
May 16, 2022 | 45.24 | 45.77 | 45.15 | 45.38 | 202,362 | -0.46(-1.00%) |
May 13, 2022 | 45.08 | 46.06 | 44.93 | 45.84 | 217,315 | +1.36(+3.07%) |
May 12, 2022 | 44.53 | 45.34 | 43.88 | 44.47 | 284,037 | -0.15(-0.33%) |
May 11, 2022 | 46.00 | 46.36 | 44.45 | 44.62 | 328,868 | -1.67(-3.60%) |
May 10, 2022 | 45.22 | 46.78 | 44.36 | 46.29 | 651,477 | +1.82(+4.10%) |
May 09, 2022 | 44.94 | 45.80 | 44.27 | 44.46 | 254,511 | -1.08(-2.37%) |
May 06, 2022 | 45.84 | 46.30 | 44.98 | 45.55 | 288,883 | -0.56(-1.20%) |
May 05, 2022 | 47.63 | 48.21 | 44.88 | 46.10 | 245,777 | -2.49(-5.13%) |
May 04, 2022 | 47.28 | 48.68 | 46.97 | 48.59 | 267,365 | +1.25(+2.63%) |
May 03, 2022 | 47.27 | 47.67 | 46.87 | 47.35 | 335,326 | +0.12(+0.25%) |
May 02, 2022 | 46.72 | 47.28 | 46.40 | 47.23 | 451,310 | +0.50(+1.06%) |
Apr 29, 2022 | 46.71 | 47.15 | 46.52 | 46.73 | 360,582 | -0.46(-0.97%) |
Apr 28, 2022 | 45.39 | 47.29 | 45.22 | 47.19 | 292,781 | +2.19(+4.87%) |
Apr 27, 2022 | 45.26 | 45.71 | 44.88 | 45.00 | 365,840 | -0.08(-0.17%) |
Apr 26, 2022 | 46.29 | 46.44 | 45.04 | 45.08 | 468,868 | -1.67(-3.56%) |
Apr 25, 2022 | 46.91 | 47.27 | 45.97 | 46.74 | 346,174 | -0.42(-0.89%) |
Apr 22, 2022 | 47.95 | 48.07 | 46.97 | 47.16 | 317,501 | -1.08(-2.24%) |
Apr 21, 2022 | 49.04 | 49.39 | 47.96 | 48.24 | 731,914 | -0.34(-0.70%) |
Apr 20, 2022 | 47.99 | 48.92 | 47.81 | 48.58 | 731,358 | +0.41(+0.85%) |
Apr 19, 2022 | 46.74 | 48.41 | 46.72 | 48.18 | 581,722 | +1.41(+3.02%) |
Apr 18, 2022 | 45.83 | 46.79 | 45.80 | 46.76 | 516,971 | +0.52(+1.12%) |
Apr 14, 2022 | 45.00 | 46.35 | 44.78 | 46.25 | 408,227 | +1.50(+3.35%) |
Apr 13, 2022 | 44.00 | 45.01 | 43.86 | 44.75 | 511,561 | +0.74(+1.68%) |
Apr 12, 2022 | 43.75 | 44.64 | 43.56 | 44.01 | 290,819 | +0.72(+1.66%) |
Apr 11, 2022 | 44.05 | 44.43 | 43.25 | 43.29 | 293,504 | -0.99(-2.24%) |
Apr 08, 2022 | 44.43 | 44.74 | 44.04 | 44.28 | 356,071 | -0.28(-0.63%) |
Apr 07, 2022 | 43.91 | 44.92 | 43.91 | 44.56 | 305,260 | +0.60(+1.37%) |
Apr 06, 2022 | 44.46 | 44.97 | 43.54 | 43.96 | 499,968 | -0.86(-1.91%) |
Apr 05, 2022 | 45.59 | 45.97 | 44.80 | 44.81 | 449,611 | -0.91(-1.98%) |
Apr 04, 2022 | 45.92 | 46.45 | 45.49 | 45.72 | 413,640 | -0.16(-0.34%) |
Apr 01, 2022 | 46.27 | 46.29 | 45.16 | 45.88 | 500,198 | +0.01(+0.02%) |
Mar 31, 2022 | 45.29 | 45.87 | 44.53 | 45.87 | 454,881 | +0.86(+1.90%) |
Mar 30, 2022 | 45.00 | 46.03 | 44.70 | 45.01 | 376,140 | +0.01(+0.02%) |
Mar 29, 2022 | 44.07 | 45.16 | 44.07 | 45.00 | 322,168 | +1.41(+3.24%) |
Mar 28, 2022 | 43.29 | 43.62 | 43.17 | 43.59 | 117,782 | +0.32(+0.74%) |
Mar 25, 2022 | 43.47 | 43.67 | 42.97 | 43.27 | 177,612 | -0.18(-0.40%) |
Mar 24, 2022 | 43.37 | 43.64 | 43.08 | 43.44 | 217,354 | +0.20(+0.47%) |
Mar 23, 2022 | 44.37 | 44.73 | 43.16 | 43.24 | 190,422 | -1.40(-3.14%) |
Mar 22, 2022 | 44.49 | 45.08 | 43.88 | 44.64 | 218,812 | +0.34(+0.77%) |
Mar 21, 2022 | 44.19 | 44.46 | 43.91 | 44.30 | 159,537 | +0.16(+0.35%) |
Mar 18, 2022 | 44.04 | 44.43 | 43.49 | 44.14 | 654,572 | +0.02(+0.04%) |
Mar 17, 2022 | 43.13 | 44.20 | 43.03 | 44.12 | 150,418 | +0.74(+1.71%) |
Mar 16, 2022 | 43.13 | 43.67 | 42.17 | 43.38 | 257,797 | +0.61(+1.43%) |
Mar 15, 2022 | 42.30 | 42.93 | 42.20 | 42.77 | 219,160 | +0.69(+1.64%) |
Mar 14, 2022 | 42.85 | 43.11 | 41.76 | 42.08 | 245,095 | -0.63(-1.48%) |
Mar 11, 2022 | 42.70 | 43.05 | 42.23 | 42.71 | 308,561 | +0.29(+0.69%) |
Mar 10, 2022 | 41.65 | 42.57 | 41.30 | 42.42 | 170,673 | +0.25(+0.60%) |
Mar 09, 2022 | 42.42 | 42.55 | 41.96 | 42.17 | 208,324 | +0.79(+1.91%) |
Mar 08, 2022 | 41.70 | 42.44 | 41.18 | 41.38 | 162,757 | -0.41(-0.98%) |
Mar 07, 2022 | 43.14 | 43.24 | 41.66 | 41.79 | 204,005 | -1.34(-3.12%) |
Mar 04, 2022 | 43.55 | 43.85 | 42.92 | 43.13 | 151,108 | -0.76(-1.73%) |
Mar 03, 2022 | 44.32 | 44.32 | 43.59 | 43.89 | 207,656 | -0.13(-0.29%) |
Mar 02, 2022 | 42.83 | 44.21 | 42.51 | 44.02 | 157,670 | +1.28(+2.99%) |