Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.15 | 44.41 | 43.90 | 44.21 | 81,507 | +0.13(+0.29%) |
May 27, 2022 | 43.20 | 44.19 | 43.20 | 44.08 | 54,026 | +0.95(+2.21%) |
May 26, 2022 | 42.98 | 43.28 | 42.74 | 43.13 | 53,402 | +0.13(+0.29%) |
May 25, 2022 | 42.60 | 43.40 | 42.48 | 43.00 | 175,429 | +0.29(+0.68%) |
May 24, 2022 | 43.04 | 43.04 | 42.29 | 42.71 | 78,632 | -0.57(-1.33%) |
May 23, 2022 | 43.61 | 43.61 | 43.07 | 43.29 | 32,454 | +0.04(+0.09%) |
May 20, 2022 | 43.33 | 43.48 | 42.68 | 43.25 | 75,515 | +0.06(+0.14%) |
May 19, 2022 | 41.81 | 43.54 | 41.81 | 43.19 | 73,000 | +1.08(+2.57%) |
May 18, 2022 | 42.88 | 43.30 | 41.93 | 42.11 | 158,783 | -0.83(-1.93%) |
May 17, 2022 | 42.64 | 42.95 | 42.17 | 42.93 | 95,932 | +0.91(+2.15%) |
May 16, 2022 | 40.79 | 42.09 | 40.64 | 42.03 | 112,308 | +0.93(+2.27%) |
May 13, 2022 | 39.87 | 41.78 | 39.87 | 41.09 | 151,657 | +1.12(+2.80%) |
May 12, 2022 | 41.61 | 41.61 | 39.85 | 39.97 | 283,729 | -1.75(-4.20%) |
May 11, 2022 | 42.32 | 43.00 | 41.71 | 41.73 | 121,001 | -0.56(-1.34%) |
May 10, 2022 | 42.78 | 43.14 | 42.03 | 42.29 | 126,161 | -0.14(-0.32%) |
May 09, 2022 | 43.50 | 43.68 | 42.30 | 42.43 | 107,424 | -1.65(-3.73%) |
May 06, 2022 | 44.02 | 44.37 | 43.43 | 44.07 | 87,809 | -0.26(-0.59%) |
May 05, 2022 | 45.16 | 45.49 | 44.02 | 44.34 | 84,558 | -1.27(-2.78%) |
May 04, 2022 | 44.85 | 45.69 | 44.27 | 45.60 | 116,567 | +0.86(+1.92%) |
May 03, 2022 | 44.51 | 45.33 | 44.46 | 44.75 | 93,703 | +0.32(+0.72%) |
May 02, 2022 | 44.37 | 45.02 | 43.92 | 44.42 | 75,537 | -0.26(-0.59%) |
Apr 29, 2022 | 45.46 | 45.53 | 44.64 | 44.69 | 66,167 | -0.69(-1.52%) |
Apr 28, 2022 | 45.53 | 45.72 | 44.85 | 45.38 | 78,184 | +0.18(+0.39%) |
Apr 27, 2022 | 44.92 | 45.88 | 44.92 | 45.20 | 52,658 | +0.09(+0.19%) |
Apr 26, 2022 | 46.09 | 46.09 | 45.03 | 45.12 | 64,636 | -1.15(-2.48%) |
Apr 25, 2022 | 45.88 | 46.40 | 45.29 | 46.27 | 58,531 | +0.25(+0.55%) |
Apr 22, 2022 | 48.54 | 48.60 | 45.98 | 46.01 | 58,745 | -2.70(-5.54%) |
Apr 21, 2022 | 49.39 | 49.75 | 48.65 | 48.71 | 83,584 | -0.56(-1.15%) |
Apr 20, 2022 | 48.65 | 49.89 | 48.54 | 49.27 | 98,888 | +0.96(+2.00%) |
Apr 19, 2022 | 47.93 | 48.42 | 47.80 | 48.31 | 69,194 | +0.63(+1.33%) |
Apr 18, 2022 | 48.92 | 49.06 | 47.58 | 47.68 | 107,175 | -1.51(-3.07%) |
Apr 14, 2022 | 49.78 | 49.90 | 49.10 | 49.19 | 56,617 | -0.57(-1.15%) |
Apr 13, 2022 | 48.45 | 49.76 | 48.45 | 49.76 | 74,445 | +1.38(+2.86%) |
Apr 12, 2022 | 48.43 | 48.72 | 48.13 | 48.38 | 63,927 | +0.33(+0.69%) |
Apr 11, 2022 | 47.87 | 48.45 | 47.79 | 48.05 | 46,440 | -0.13(-0.26%) |
Apr 08, 2022 | 48.13 | 48.78 | 47.86 | 48.17 | 63,454 | +0.06(+0.12%) |
Apr 07, 2022 | 48.02 | 48.46 | 47.65 | 48.12 | 63,839 | +0.19(+0.41%) |
Apr 06, 2022 | 48.18 | 48.25 | 47.55 | 47.92 | 71,215 | -0.56(-1.14%) |
Apr 05, 2022 | 48.46 | 49.04 | 48.38 | 48.48 | 108,719 | -0.10(-0.20%) |
Apr 04, 2022 | 48.41 | 48.75 | 48.26 | 48.57 | 42,672 | +0.24(+0.50%) |
Apr 01, 2022 | 48.89 | 48.89 | 48.22 | 48.33 | 53,152 | -0.50(-1.02%) |
Mar 31, 2022 | 48.97 | 49.38 | 48.82 | 48.83 | 43,335 | -0.47(-0.95%) |
Mar 30, 2022 | 49.43 | 49.43 | 49.11 | 49.29 | 61,477 | -0.05(-0.10%) |
Mar 29, 2022 | 49.17 | 50.02 | 49.16 | 49.34 | 72,047 | +0.60(+1.23%) |
Mar 28, 2022 | 48.61 | 49.27 | 48.59 | 48.74 | 71,547 | -0.32(-0.65%) |
Mar 25, 2022 | 48.73 | 49.11 | 48.18 | 49.06 | 111,498 | +0.16(+0.34%) |
Mar 24, 2022 | 49.15 | 49.24 | 48.62 | 48.90 | 101,823 | -0.29(-0.59%) |
Mar 23, 2022 | 49.19 | 49.87 | 48.96 | 49.19 | 64,021 | -0.19(-0.39%) |
Mar 22, 2022 | 49.41 | 49.60 | 49.09 | 49.38 | 90,768 | +0.07(+0.14%) |
Mar 21, 2022 | 49.53 | 49.53 | 48.68 | 49.31 | 59,199 | -0.23(-0.47%) |
Mar 18, 2022 | 48.45 | 49.60 | 48.42 | 49.55 | 480,185 | +0.78(+1.59%) |
Mar 17, 2022 | 47.98 | 48.78 | 47.79 | 48.77 | 104,399 | +0.71(+1.47%) |
Mar 16, 2022 | 47.58 | 48.26 | 46.94 | 48.06 | 189,294 | +1.00(+2.12%) |
Mar 15, 2022 | 47.57 | 47.74 | 46.61 | 47.06 | 231,283 | -0.58(-1.22%) |
Mar 14, 2022 | 48.05 | 48.53 | 47.57 | 47.64 | 81,850 | -0.53(-1.11%) |
Mar 11, 2022 | 48.69 | 48.96 | 48.18 | 48.18 | 51,012 | -0.32(-0.66%) |
Mar 10, 2022 | 48.21 | 48.54 | 47.83 | 48.50 | 94,108 | -0.07(-0.14%) |
Mar 09, 2022 | 47.26 | 48.81 | 47.19 | 48.57 | 99,369 | +2.10(+4.51%) |
Mar 08, 2022 | 47.01 | 47.32 | 46.29 | 46.47 | 62,793 | -0.42(-0.89%) |
Mar 07, 2022 | 47.01 | 47.62 | 46.73 | 46.89 | 65,699 | -0.38(-0.80%) |
Mar 04, 2022 | 47.59 | 48.02 | 47.10 | 47.27 | 66,060 | -0.82(-1.70%) |
Mar 03, 2022 | 48.10 | 48.38 | 47.42 | 48.08 | 83,746 | -0.06(-0.12%) |
Mar 02, 2022 | 47.74 | 48.53 | 47.62 | 48.14 | 100,679 | +0.76(+1.60%) |