Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.95 | 44.14 | 43.00 | 43.43 | 106,185 | -0.65(-1.47%) |
May 27, 2022 | 43.35 | 44.14 | 43.35 | 44.08 | 60,262 | +0.89(+2.07%) |
May 26, 2022 | 42.84 | 43.50 | 42.84 | 43.19 | 61,194 | +0.66(+1.55%) |
May 25, 2022 | 42.03 | 42.81 | 41.99 | 42.53 | 86,572 | +0.27(+0.64%) |
May 24, 2022 | 42.39 | 42.64 | 41.02 | 42.26 | 94,827 | -0.36(-0.84%) |
May 23, 2022 | 42.61 | 42.79 | 41.99 | 42.61 | 87,297 | +0.48(+1.13%) |
May 20, 2022 | 42.70 | 42.70 | 41.33 | 42.14 | 117,534 | -0.09(-0.21%) |
May 19, 2022 | 42.44 | 43.07 | 41.90 | 42.23 | 214,484 | -0.62(-1.45%) |
May 18, 2022 | 43.49 | 43.84 | 42.65 | 42.85 | 190,247 | -0.57(-1.32%) |
May 17, 2022 | 43.07 | 44.07 | 43.05 | 43.42 | 161,107 | +1.08(+2.54%) |
May 16, 2022 | 42.64 | 43.03 | 42.03 | 42.34 | 78,077 | -0.61(-1.42%) |
May 13, 2022 | 42.69 | 43.25 | 42.45 | 42.95 | 99,814 | +0.53(+1.26%) |
May 12, 2022 | 42.07 | 42.52 | 41.56 | 42.42 | 89,253 | +0.09(+0.21%) |
May 11, 2022 | 42.91 | 43.38 | 41.90 | 42.33 | 100,679 | -0.35(-0.82%) |
May 10, 2022 | 44.06 | 44.34 | 42.22 | 42.68 | 87,971 | -0.81(-1.87%) |
May 09, 2022 | 43.75 | 44.21 | 43.26 | 43.50 | 92,755 | -0.87(-1.97%) |
May 06, 2022 | 44.26 | 44.57 | 43.63 | 44.37 | 98,947 | -0.14(-0.31%) |
May 05, 2022 | 45.82 | 45.82 | 43.91 | 44.51 | 130,393 | -1.75(-3.78%) |
May 04, 2022 | 44.96 | 46.41 | 44.74 | 46.25 | 126,718 | +1.52(+3.41%) |
May 03, 2022 | 43.98 | 44.83 | 43.58 | 44.73 | 100,973 | +0.81(+1.83%) |
May 02, 2022 | 44.46 | 44.57 | 43.02 | 43.92 | 157,223 | -0.36(-0.81%) |
Apr 29, 2022 | 45.19 | 45.35 | 44.13 | 44.28 | 192,660 | -0.90(-2.00%) |
Apr 28, 2022 | 44.59 | 45.26 | 43.65 | 45.19 | 129,689 | +1.04(+2.35%) |
Apr 27, 2022 | 44.43 | 44.72 | 43.85 | 44.15 | 178,793 | -0.21(-0.48%) |
Apr 26, 2022 | 45.13 | 45.82 | 44.20 | 44.36 | 168,906 | -1.18(-2.60%) |
Apr 25, 2022 | 46.38 | 46.38 | 44.57 | 45.55 | 174,631 | -0.85(-1.84%) |
Apr 22, 2022 | 46.87 | 47.69 | 46.29 | 46.40 | 185,814 | -0.01(-0.02%) |
Apr 21, 2022 | 46.42 | 46.96 | 46.08 | 46.41 | 107,884 | +0.14(+0.29%) |
Apr 20, 2022 | 46.06 | 46.75 | 45.93 | 46.27 | 144,774 | +0.73(+1.59%) |
Apr 19, 2022 | 44.74 | 45.99 | 44.74 | 45.55 | 162,442 | +0.71(+1.57%) |
Apr 18, 2022 | 44.55 | 45.13 | 44.55 | 44.84 | 68,330 | +0.14(+0.30%) |
Apr 14, 2022 | 45.52 | 45.68 | 44.56 | 44.71 | 103,648 | -0.64(-1.41%) |
Apr 13, 2022 | 44.75 | 45.50 | 44.61 | 45.35 | 157,924 | +0.68(+1.52%) |
Apr 12, 2022 | 45.08 | 45.58 | 44.47 | 44.67 | 141,906 | +0.00(+0.00%) |
Apr 11, 2022 | 44.47 | 45.15 | 44.25 | 44.67 | 175,338 | +0.22(+0.50%) |
Apr 08, 2022 | 45.64 | 45.71 | 44.42 | 44.45 | 169,649 | -1.18(-2.59%) |
Apr 07, 2022 | 46.32 | 46.53 | 45.25 | 45.63 | 161,998 | -0.86(-1.85%) |
Apr 06, 2022 | 46.22 | 47.00 | 46.19 | 46.49 | 200,774 | +0.18(+0.40%) |
Apr 05, 2022 | 47.55 | 47.91 | 46.23 | 46.30 | 188,713 | -1.43(-3.00%) |
Apr 04, 2022 | 48.12 | 48.17 | 47.10 | 47.73 | 132,933 | -0.36(-0.74%) |
Apr 01, 2022 | 46.84 | 48.18 | 46.84 | 48.09 | 189,903 | +1.45(+3.11%) |
Mar 31, 2022 | 46.72 | 47.31 | 46.49 | 46.64 | 171,799 | -0.32(-0.68%) |
Mar 30, 2022 | 47.22 | 47.52 | 46.80 | 46.96 | 71,772 | -0.42(-0.88%) |
Mar 29, 2022 | 47.83 | 48.11 | 47.25 | 47.38 | 240,715 | +0.00(+0.00%) |
Mar 28, 2022 | 47.59 | 47.62 | 46.94 | 47.38 | 136,168 | -0.31(-0.65%) |
Mar 25, 2022 | 47.88 | 47.93 | 47.38 | 47.68 | 197,450 | +0.20(+0.43%) |
Mar 24, 2022 | 47.50 | 47.80 | 47.28 | 47.48 | 145,450 | +0.32(+0.68%) |
Mar 23, 2022 | 47.70 | 47.75 | 47.16 | 47.16 | 154,889 | -0.61(-1.28%) |
Mar 22, 2022 | 48.30 | 49.05 | 47.65 | 47.77 | 144,970 | -0.43(-0.88%) |
Mar 21, 2022 | 48.35 | 49.07 | 47.83 | 48.20 | 66,604 | -0.11(-0.22%) |
Mar 18, 2022 | 48.22 | 48.34 | 47.28 | 48.30 | 300,323 | +0.17(+0.36%) |
Mar 17, 2022 | 47.37 | 48.32 | 47.05 | 48.13 | 159,381 | +0.76(+1.61%) |
Mar 16, 2022 | 47.03 | 47.68 | 46.55 | 47.37 | 202,979 | +0.71(+1.51%) |
Mar 15, 2022 | 47.04 | 47.36 | 46.45 | 46.66 | 118,299 | -0.33(-0.70%) |
Mar 14, 2022 | 47.37 | 47.64 | 46.74 | 46.99 | 111,650 | -0.36(-0.76%) |
Mar 11, 2022 | 48.08 | 48.34 | 47.23 | 47.35 | 96,309 | -0.51(-1.07%) |
Mar 10, 2022 | 46.99 | 48.02 | 46.89 | 47.86 | 97,240 | +0.07(+0.14%) |
Mar 09, 2022 | 48.33 | 48.73 | 47.25 | 47.79 | 189,333 | +0.42(+0.88%) |
Mar 08, 2022 | 47.38 | 48.17 | 45.37 | 47.38 | 318,397 | -0.99(-2.04%) |
Mar 07, 2022 | 48.43 | 49.15 | 48.01 | 48.36 | 70,922 | -0.07(-0.14%) |
Mar 04, 2022 | 47.53 | 48.49 | 47.53 | 48.43 | 54,775 | +0.23(+0.48%) |
Mar 03, 2022 | 47.78 | 48.38 | 47.63 | 48.20 | 72,604 | +0.33(+0.69%) |
Mar 02, 2022 | 46.55 | 48.16 | 46.55 | 47.87 | 76,508 | +1.72(+3.73%) |