Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.33 | 45.49 | 44.97 | 45.46 | 366,918 | +0.38(+0.84%) |
May 30, 2022 | 45.01 | 45.13 | 44.86 | 45.08 | 118,444 | +0.13(+0.29%) |
May 27, 2022 | 45.25 | 45.40 | 44.91 | 44.95 | 165,049 | -0.20(-0.44%) |
May 26, 2022 | 45.50 | 45.65 | 45.12 | 45.15 | 155,417 | -0.21(-0.46%) |
May 25, 2022 | 45.40 | 45.95 | 45.34 | 45.36 | 263,660 | +0.04(+0.09%) |
May 24, 2022 | 44.81 | 45.46 | 44.79 | 45.32 | 264,352 | +0.26(+0.58%) |
May 20, 2022 | 45.06 | 0 | +0.16(+0.36%) | |||
May 19, 2022 | 44.94 | 45.19 | 44.76 | 44.90 | 338,414 | -0.12(-0.27%) |
May 18, 2022 | 44.78 | 45.04 | 44.77 | 45.02 | 237,552 | +0.16(+0.36%) |
May 17, 2022 | 44.86 | 45.05 | 44.60 | 44.86 | 249,125 | +0.25(+0.56%) |
May 16, 2022 | 43.82 | 44.77 | 43.75 | 44.61 | 276,549 | +0.79(+1.80%) |
May 13, 2022 | 43.22 | 44.19 | 43.22 | 43.82 | 256,314 | +0.70(+1.62%) |
May 12, 2022 | 43.88 | 44.00 | 42.77 | 43.12 | 334,106 | -0.82(-1.87%) |
May 11, 2022 | 43.56 | 44.36 | 43.56 | 43.94 | 213,840 | +0.09(+0.21%) |
May 10, 2022 | 44.49 | 44.76 | 43.62 | 43.85 | 327,343 | -0.60(-1.35%) |
May 09, 2022 | 44.25 | 44.64 | 43.52 | 44.45 | 360,005 | -0.04(-0.09%) |
May 06, 2022 | 44.12 | 44.59 | 43.90 | 44.49 | 246,031 | +0.20(+0.45%) |
May 05, 2022 | 44.03 | 44.30 | 43.84 | 44.29 | 304,738 | +0.29(+0.66%) |
May 04, 2022 | 43.50 | 44.30 | 43.28 | 44.00 | 329,429 | +0.70(+1.62%) |
May 03, 2022 | 43.89 | 44.10 | 43.24 | 43.30 | 388,961 | -0.39(-0.89%) |
May 02, 2022 | 43.16 | 43.98 | 43.02 | 43.69 | 656,621 | +1.47(+3.48%) |
Apr 29, 2022 | 42.43 | 42.46 | 42.09 | 42.22 | 340,944 | -0.13(-0.31%) |
Apr 28, 2022 | 42.07 | 42.58 | 42.05 | 42.35 | 232,028 | +0.45(+1.07%) |
Apr 27, 2022 | 42.00 | 42.16 | 41.74 | 41.90 | 225,060 | +0.02(+0.05%) |
Apr 26, 2022 | 42.16 | 42.27 | 41.65 | 41.88 | 330,327 | -0.20(-0.48%) |
Apr 25, 2022 | 42.00 | 42.24 | 41.60 | 42.08 | 254,139 | -0.30(-0.71%) |
Apr 22, 2022 | 42.61 | 42.74 | 42.28 | 42.38 | 144,885 | -0.26(-0.61%) |
Apr 21, 2022 | 42.77 | 42.87 | 42.38 | 42.64 | 159,654 | +0.07(+0.16%) |
Apr 20, 2022 | 42.56 | 42.88 | 42.46 | 42.57 | 166,550 | +0.08(+0.19%) |
Apr 19, 2022 | 42.85 | 43.30 | 42.47 | 42.49 | 263,309 | -0.36(-0.84%) |
Apr 18, 2022 | 42.25 | 42.91 | 42.24 | 42.85 | 508,964 | +0.60(+1.42%) |
Apr 14, 2022 | 42.25 | 0 | +0.34(+0.81%) | |||
Apr 13, 2022 | 41.91 | 42.08 | 41.75 | 41.91 | 143,432 | -0.03(-0.07%) |
Apr 12, 2022 | 41.54 | 42.16 | 41.45 | 41.94 | 378,772 | +0.27(+0.65%) |
Apr 11, 2022 | 42.18 | 42.22 | 41.51 | 41.67 | 285,161 | -0.55(-1.30%) |
Apr 08, 2022 | 42.14 | 42.50 | 42.14 | 42.22 | 211,970 | +0.01(+0.02%) |
Apr 07, 2022 | 41.99 | 42.23 | 41.72 | 42.21 | 266,931 | +0.14(+0.33%) |
Apr 06, 2022 | 40.87 | 42.10 | 40.86 | 42.07 | 452,093 | +1.06(+2.58%) |
Apr 05, 2022 | 40.54 | 41.06 | 40.52 | 41.01 | 342,386 | +0.47(+1.16%) |
Apr 04, 2022 | 40.83 | 40.97 | 40.48 | 40.54 | 188,452 | -0.34(-0.83%) |
Apr 01, 2022 | 40.71 | 40.96 | 40.60 | 40.88 | 195,796 | +0.17(+0.42%) |
Mar 31, 2022 | 40.61 | 41.10 | 40.61 | 40.71 | 420,083 | +0.23(+0.57%) |
Mar 30, 2022 | 40.66 | 40.75 | 40.21 | 40.48 | 272,069 | -0.54(-1.32%) |
Mar 29, 2022 | 40.91 | 41.20 | 40.74 | 41.02 | 390,371 | +0.29(+0.71%) |
Mar 28, 2022 | 40.56 | 40.85 | 40.32 | 40.73 | 213,834 | +0.22(+0.54%) |
Mar 25, 2022 | 40.66 | 40.82 | 40.40 | 40.51 | 256,579 | -0.08(-0.20%) |
Mar 24, 2022 | 41.15 | 41.15 | 40.50 | 40.59 | 399,542 | -0.48(-1.17%) |
Mar 23, 2022 | 41.16 | 41.18 | 40.87 | 41.07 | 380,331 | -0.10(-0.24%) |
Mar 22, 2022 | 41.54 | 41.54 | 41.17 | 41.17 | 296,407 | -0.20(-0.48%) |
Mar 21, 2022 | 41.75 | 41.86 | 41.26 | 41.37 | 325,629 | -0.35(-0.84%) |
Mar 18, 2022 | 41.53 | 41.98 | 41.48 | 41.72 | 617,344 | +0.24(+0.58%) |
Mar 17, 2022 | 41.19 | 41.70 | 41.03 | 41.48 | 512,323 | +0.50(+1.22%) |
Mar 16, 2022 | 40.83 | 41.28 | 40.71 | 40.98 | 438,096 | +0.29(+0.71%) |
Mar 15, 2022 | 39.55 | 40.75 | 39.55 | 40.69 | 604,713 | +0.87(+2.18%) |
Mar 14, 2022 | 40.39 | 40.57 | 39.53 | 39.82 | 304,397 | -0.53(-1.31%) |
Mar 11, 2022 | 40.66 | 40.69 | 40.34 | 40.35 | 288,334 | -0.13(-0.32%) |
Mar 10, 2022 | 40.30 | 40.75 | 40.10 | 40.48 | 355,032 | +0.13(+0.32%) |
Mar 09, 2022 | 40.39 | 40.65 | 40.24 | 40.35 | 291,440 | +0.28(+0.70%) |
Mar 08, 2022 | 39.86 | 40.49 | 39.85 | 40.07 | 404,942 | +0.23(+0.58%) |
Mar 07, 2022 | 39.45 | 39.98 | 39.39 | 39.84 | 396,374 | +0.44(+1.12%) |
Mar 04, 2022 | 38.70 | 39.64 | 38.55 | 39.40 | 465,614 | +0.74(+1.91%) |
Mar 03, 2022 | 38.68 | 38.91 | 38.39 | 38.66 | 360,952 | -0.17(-0.44%) |
Mar 02, 2022 | 38.95 | 39.14 | 38.65 | 38.83 | 317,930 | -0.10(-0.26%) |