Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.37 | 44.64 | 44.12 | 44.43 | 81,105 | +0.13(+0.29%) |
May 27, 2022 | 43.41 | 44.41 | 43.41 | 44.30 | 53,760 | +0.96(+2.21%) |
May 26, 2022 | 43.20 | 43.49 | 42.95 | 43.34 | 53,138 | +0.13(+0.29%) |
May 25, 2022 | 42.81 | 43.61 | 42.69 | 43.22 | 174,564 | +0.29(+0.68%) |
May 24, 2022 | 43.26 | 43.26 | 42.50 | 42.92 | 78,244 | -0.58(-1.33%) |
May 23, 2022 | 43.82 | 43.82 | 43.28 | 43.50 | 32,294 | +0.04(+0.09%) |
May 20, 2022 | 43.55 | 43.70 | 42.89 | 43.46 | 75,143 | +0.06(+0.14%) |
May 19, 2022 | 42.02 | 43.75 | 42.02 | 43.40 | 72,640 | +1.09(+2.57%) |
May 18, 2022 | 43.09 | 43.51 | 42.14 | 42.32 | 158,000 | -0.83(-1.93%) |
May 17, 2022 | 42.85 | 43.17 | 42.37 | 43.15 | 95,459 | +0.91(+2.15%) |
May 16, 2022 | 40.99 | 42.30 | 40.84 | 42.24 | 111,754 | +0.94(+2.27%) |
May 13, 2022 | 40.06 | 41.98 | 40.06 | 41.30 | 150,909 | +1.13(+2.80%) |
May 12, 2022 | 41.82 | 41.82 | 40.05 | 40.17 | 282,330 | -1.76(-4.20%) |
May 11, 2022 | 42.53 | 43.22 | 41.91 | 41.93 | 120,404 | -0.57(-1.34%) |
May 10, 2022 | 42.99 | 43.35 | 42.24 | 42.50 | 125,539 | -0.14(-0.32%) |
May 09, 2022 | 43.72 | 43.90 | 42.51 | 42.64 | 106,894 | -1.65(-3.73%) |
May 06, 2022 | 44.23 | 44.59 | 43.65 | 44.29 | 87,376 | -0.26(-0.59%) |
May 05, 2022 | 45.39 | 45.71 | 44.23 | 44.56 | 84,141 | -1.27(-2.78%) |
May 04, 2022 | 45.08 | 45.92 | 44.49 | 45.83 | 115,992 | +0.86(+1.92%) |
May 03, 2022 | 44.73 | 45.55 | 44.68 | 44.97 | 93,241 | +0.32(+0.72%) |
May 02, 2022 | 44.59 | 45.24 | 44.14 | 44.64 | 75,164 | -0.26(-0.59%) |
Apr 29, 2022 | 45.68 | 45.76 | 44.86 | 44.91 | 65,841 | -0.69(-1.52%) |
Apr 28, 2022 | 45.76 | 45.94 | 45.08 | 45.60 | 77,798 | +0.18(+0.39%) |
Apr 27, 2022 | 45.14 | 46.10 | 45.14 | 45.43 | 52,399 | +0.09(+0.19%) |
Apr 26, 2022 | 46.32 | 46.32 | 45.25 | 45.34 | 64,317 | -1.15(-2.48%) |
Apr 25, 2022 | 46.10 | 46.63 | 45.52 | 46.49 | 58,242 | +0.25(+0.55%) |
Apr 22, 2022 | 48.78 | 48.84 | 46.21 | 46.24 | 58,455 | -2.71(-5.54%) |
Apr 21, 2022 | 49.64 | 50.00 | 48.89 | 48.95 | 83,172 | -0.57(-1.15%) |
Apr 20, 2022 | 48.89 | 50.13 | 48.78 | 49.52 | 98,401 | +0.97(+2.00%) |
Apr 19, 2022 | 48.17 | 48.66 | 48.04 | 48.55 | 68,853 | +0.64(+1.33%) |
Apr 18, 2022 | 49.17 | 49.30 | 47.82 | 47.91 | 106,646 | -1.52(-3.07%) |
Apr 14, 2022 | 50.03 | 50.14 | 49.34 | 49.43 | 56,338 | -0.58(-1.15%) |
Apr 13, 2022 | 48.69 | 50.01 | 48.69 | 50.01 | 74,078 | +1.39(+2.86%) |
Apr 12, 2022 | 48.67 | 48.97 | 48.36 | 48.62 | 63,612 | +0.33(+0.69%) |
Apr 11, 2022 | 48.11 | 48.69 | 48.02 | 48.29 | 46,211 | -0.13(-0.26%) |
Apr 08, 2022 | 48.36 | 49.02 | 48.10 | 48.41 | 63,141 | +0.06(+0.12%) |
Apr 07, 2022 | 48.26 | 48.70 | 47.88 | 48.35 | 63,524 | +0.20(+0.41%) |
Apr 06, 2022 | 48.42 | 48.49 | 47.79 | 48.16 | 70,864 | -0.56(-1.15%) |
Apr 05, 2022 | 48.70 | 49.28 | 48.62 | 48.72 | 108,183 | -0.10(-0.20%) |
Apr 04, 2022 | 48.65 | 48.99 | 48.50 | 48.81 | 42,461 | +0.24(+0.50%) |
Apr 01, 2022 | 49.14 | 49.14 | 48.46 | 48.57 | 52,890 | -0.50(-1.02%) |
Mar 31, 2022 | 49.22 | 49.63 | 49.06 | 49.07 | 43,121 | -0.47(-0.95%) |
Mar 30, 2022 | 49.67 | 49.67 | 49.35 | 49.54 | 61,174 | -0.08(-0.17%) |
Mar 29, 2022 | 49.45 | 50.31 | 49.44 | 49.62 | 71,640 | +0.61(+1.23%) |
Mar 28, 2022 | 48.89 | 49.55 | 48.86 | 49.02 | 71,143 | -0.32(-0.65%) |
Mar 25, 2022 | 49.01 | 49.39 | 48.45 | 49.34 | 110,870 | +0.17(+0.34%) |
Mar 24, 2022 | 49.43 | 49.51 | 48.90 | 49.17 | 101,249 | -0.29(-0.59%) |
Mar 23, 2022 | 49.47 | 50.15 | 49.24 | 49.47 | 63,660 | -0.20(-0.39%) |
Mar 22, 2022 | 49.69 | 49.89 | 49.37 | 49.66 | 90,256 | +0.07(+0.14%) |
Mar 21, 2022 | 49.81 | 49.81 | 48.96 | 49.59 | 58,865 | -0.23(-0.47%) |
Mar 18, 2022 | 48.72 | 49.89 | 48.70 | 49.83 | 477,478 | +0.78(+1.59%) |
Mar 17, 2022 | 48.26 | 49.06 | 48.06 | 49.05 | 103,810 | +0.71(+1.47%) |
Mar 16, 2022 | 47.85 | 48.53 | 47.20 | 48.33 | 188,226 | +1.01(+2.12%) |
Mar 15, 2022 | 47.84 | 48.01 | 46.87 | 47.33 | 229,980 | -0.59(-1.22%) |
Mar 14, 2022 | 48.32 | 48.80 | 47.84 | 47.91 | 81,389 | -0.54(-1.11%) |
Mar 11, 2022 | 48.97 | 49.24 | 48.45 | 48.45 | 50,724 | -0.32(-0.66%) |
Mar 10, 2022 | 48.48 | 48.81 | 48.10 | 48.77 | 93,577 | -0.07(-0.14%) |
Mar 09, 2022 | 47.52 | 49.09 | 47.46 | 48.84 | 98,808 | +2.11(+4.51%) |
Mar 08, 2022 | 47.28 | 47.59 | 46.55 | 46.73 | 62,439 | -0.42(-0.89%) |
Mar 07, 2022 | 47.28 | 47.89 | 47.00 | 47.15 | 65,329 | -0.38(-0.80%) |
Mar 04, 2022 | 47.86 | 48.30 | 47.37 | 47.53 | 65,688 | -0.82(-1.70%) |
Mar 03, 2022 | 48.37 | 48.66 | 47.69 | 48.35 | 83,274 | -0.06(-0.12%) |
Mar 02, 2022 | 48.01 | 48.80 | 47.89 | 48.41 | 100,112 | +0.76(+1.60%) |