Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.85 | 44.04 | 42.91 | 43.33 | 106,426 | -0.65(-1.47%) |
May 27, 2022 | 43.25 | 44.04 | 43.25 | 43.98 | 60,399 | +0.89(+2.07%) |
May 26, 2022 | 42.74 | 43.40 | 42.74 | 43.09 | 61,333 | +0.66(+1.55%) |
May 25, 2022 | 41.94 | 42.71 | 41.90 | 42.43 | 86,769 | +0.27(+0.64%) |
May 24, 2022 | 42.30 | 42.55 | 40.93 | 42.16 | 95,043 | -0.36(-0.84%) |
May 23, 2022 | 42.52 | 42.69 | 41.90 | 42.52 | 87,495 | +0.47(+1.13%) |
May 20, 2022 | 42.61 | 42.61 | 41.24 | 42.04 | 117,801 | -0.09(-0.21%) |
May 19, 2022 | 42.34 | 42.97 | 41.80 | 42.13 | 214,972 | -0.62(-1.45%) |
May 18, 2022 | 43.39 | 43.74 | 42.56 | 42.75 | 190,679 | -0.57(-1.32%) |
May 17, 2022 | 42.97 | 43.97 | 42.95 | 43.32 | 161,473 | +1.07(+2.54%) |
May 16, 2022 | 42.55 | 42.93 | 41.94 | 42.25 | 78,254 | -0.61(-1.42%) |
May 13, 2022 | 42.60 | 43.15 | 42.35 | 42.86 | 100,040 | +0.53(+1.26%) |
May 12, 2022 | 41.98 | 42.42 | 41.46 | 42.32 | 89,456 | +0.09(+0.21%) |
May 11, 2022 | 42.81 | 43.28 | 41.80 | 42.24 | 100,908 | -0.35(-0.82%) |
May 10, 2022 | 43.96 | 44.24 | 42.12 | 42.59 | 88,171 | -0.81(-1.87%) |
May 09, 2022 | 43.65 | 44.11 | 43.17 | 43.40 | 92,966 | -0.87(-1.97%) |
May 06, 2022 | 44.16 | 44.47 | 43.53 | 44.27 | 99,172 | -0.14(-0.31%) |
May 05, 2022 | 45.71 | 45.71 | 43.81 | 44.41 | 130,690 | -1.74(-3.78%) |
May 04, 2022 | 44.86 | 46.30 | 44.64 | 46.15 | 127,006 | +1.52(+3.41%) |
May 03, 2022 | 43.88 | 44.73 | 43.48 | 44.63 | 101,203 | +0.80(+1.83%) |
May 02, 2022 | 44.36 | 44.46 | 42.92 | 43.83 | 157,580 | -0.36(-0.81%) |
Apr 29, 2022 | 45.08 | 45.25 | 44.03 | 44.18 | 193,097 | -0.90(-2.00%) |
Apr 28, 2022 | 44.49 | 45.16 | 43.55 | 45.08 | 129,984 | +1.04(+2.35%) |
Apr 27, 2022 | 44.33 | 44.62 | 43.75 | 44.05 | 179,199 | -0.21(-0.48%) |
Apr 26, 2022 | 45.03 | 45.71 | 44.10 | 44.26 | 169,290 | -1.18(-2.60%) |
Apr 25, 2022 | 46.27 | 46.27 | 44.46 | 45.44 | 175,028 | -0.85(-1.84%) |
Apr 22, 2022 | 46.77 | 47.59 | 46.19 | 46.29 | 186,236 | -0.01(-0.02%) |
Apr 21, 2022 | 46.31 | 46.86 | 45.98 | 46.30 | 108,129 | +0.14(+0.29%) |
Apr 20, 2022 | 45.96 | 46.64 | 45.83 | 46.17 | 145,103 | +0.72(+1.59%) |
Apr 19, 2022 | 44.63 | 45.89 | 44.63 | 45.44 | 162,811 | +0.70(+1.57%) |
Apr 18, 2022 | 44.45 | 45.03 | 44.45 | 44.74 | 68,485 | +0.14(+0.30%) |
Apr 14, 2022 | 45.42 | 45.58 | 44.46 | 44.61 | 103,883 | -0.64(-1.41%) |
Apr 13, 2022 | 44.64 | 45.40 | 44.51 | 45.24 | 158,283 | +0.68(+1.52%) |
Apr 12, 2022 | 44.98 | 45.47 | 44.36 | 44.57 | 142,229 | +0.00(+0.00%) |
Apr 11, 2022 | 44.36 | 45.05 | 44.15 | 44.57 | 175,736 | +0.22(+0.50%) |
Apr 08, 2022 | 45.54 | 45.61 | 44.32 | 44.35 | 170,034 | -1.18(-2.59%) |
Apr 07, 2022 | 46.22 | 46.42 | 45.15 | 45.52 | 162,366 | -0.86(-1.85%) |
Apr 06, 2022 | 46.12 | 46.89 | 46.08 | 46.38 | 201,230 | +0.18(+0.40%) |
Apr 05, 2022 | 47.44 | 47.80 | 46.13 | 46.20 | 189,142 | -1.43(-3.00%) |
Apr 04, 2022 | 48.01 | 48.06 | 46.99 | 47.62 | 133,235 | -0.36(-0.74%) |
Apr 01, 2022 | 46.74 | 48.07 | 46.74 | 47.98 | 190,334 | +1.45(+3.11%) |
Mar 31, 2022 | 46.61 | 47.21 | 46.38 | 46.53 | 172,190 | -0.32(-0.68%) |
Mar 30, 2022 | 47.11 | 47.41 | 46.69 | 46.85 | 71,935 | -0.41(-0.88%) |
Mar 29, 2022 | 47.72 | 48.00 | 47.14 | 47.27 | 241,262 | +0.00(+0.00%) |
Mar 28, 2022 | 47.48 | 47.51 | 46.83 | 47.27 | 136,477 | -0.31(-0.65%) |
Mar 25, 2022 | 47.77 | 47.82 | 47.27 | 47.58 | 197,898 | +0.20(+0.43%) |
Mar 24, 2022 | 47.39 | 47.69 | 47.17 | 47.37 | 145,780 | +0.32(+0.68%) |
Mar 23, 2022 | 47.60 | 47.64 | 47.06 | 47.06 | 155,241 | -0.61(-1.28%) |
Mar 22, 2022 | 48.19 | 48.94 | 47.54 | 47.66 | 145,299 | -0.42(-0.88%) |
Mar 21, 2022 | 48.24 | 48.95 | 47.73 | 48.09 | 66,755 | -0.11(-0.22%) |
Mar 18, 2022 | 48.11 | 48.23 | 47.17 | 48.19 | 301,006 | +0.17(+0.36%) |
Mar 17, 2022 | 47.26 | 48.21 | 46.94 | 48.02 | 159,743 | +0.76(+1.61%) |
Mar 16, 2022 | 46.92 | 47.57 | 46.45 | 47.26 | 203,440 | +0.70(+1.51%) |
Mar 15, 2022 | 46.93 | 47.25 | 46.35 | 46.55 | 118,567 | -0.33(-0.70%) |
Mar 14, 2022 | 47.26 | 47.53 | 46.63 | 46.88 | 111,904 | -0.36(-0.76%) |
Mar 11, 2022 | 47.97 | 48.23 | 47.12 | 47.24 | 96,527 | -0.51(-1.07%) |
Mar 10, 2022 | 46.88 | 47.91 | 46.79 | 47.75 | 97,461 | +0.07(+0.14%) |
Mar 09, 2022 | 48.22 | 48.62 | 47.14 | 47.68 | 189,763 | +0.41(+0.88%) |
Mar 08, 2022 | 47.27 | 48.06 | 45.27 | 47.27 | 319,120 | -0.98(-2.04%) |
Mar 07, 2022 | 48.32 | 49.04 | 47.90 | 48.25 | 71,083 | -0.07(-0.14%) |
Mar 04, 2022 | 47.42 | 48.38 | 47.42 | 48.32 | 54,899 | +0.23(+0.48%) |
Mar 03, 2022 | 47.67 | 48.27 | 47.52 | 48.09 | 72,769 | +0.33(+0.69%) |
Mar 02, 2022 | 46.45 | 48.05 | 46.45 | 47.76 | 76,682 | +1.72(+3.73%) |