Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.94 | 49.21 | 47.98 | 47.98 | 332,464 | -0.57(-1.17%) |
May 27, 2022 | 48.33 | 48.78 | 47.99 | 48.54 | 190,774 | +0.19(+0.40%) |
May 26, 2022 | 47.91 | 48.36 | 47.81 | 48.35 | 199,929 | +0.88(+1.85%) |
May 25, 2022 | 47.23 | 47.93 | 47.23 | 47.47 | 226,803 | +0.68(+1.45%) |
May 24, 2022 | 46.68 | 47.04 | 46.40 | 46.80 | 141,062 | -0.02(-0.04%) |
May 23, 2022 | 46.67 | 47.30 | 46.61 | 46.82 | 237,666 | +0.24(+0.51%) |
May 20, 2022 | 46.82 | 47.06 | 45.84 | 46.58 | 172,200 | +0.09(+0.20%) |
May 19, 2022 | 45.72 | 46.76 | 45.44 | 46.49 | 177,361 | +0.73(+1.60%) |
May 18, 2022 | 46.31 | 46.32 | 45.55 | 45.75 | 144,196 | -0.35(-0.75%) |
May 17, 2022 | 46.19 | 46.52 | 45.91 | 46.10 | 132,245 | +0.13(+0.28%) |
May 16, 2022 | 45.64 | 46.17 | 45.48 | 45.97 | 143,332 | +0.38(+0.82%) |
May 13, 2022 | 45.17 | 45.66 | 45.08 | 45.60 | 155,606 | +0.97(+2.17%) |
May 12, 2022 | 44.40 | 44.69 | 44.02 | 44.63 | 132,327 | -0.10(-0.22%) |
May 11, 2022 | 45.09 | 45.53 | 44.66 | 44.73 | 146,012 | +0.34(+0.76%) |
May 10, 2022 | 44.53 | 44.85 | 43.94 | 44.39 | 168,828 | +0.41(+0.94%) |
May 09, 2022 | 45.54 | 45.76 | 43.91 | 43.98 | 195,679 | -2.14(-4.64%) |
May 06, 2022 | 45.97 | 46.20 | 45.28 | 46.12 | 127,940 | +0.48(+1.06%) |
May 05, 2022 | 46.19 | 46.22 | 45.22 | 45.64 | 184,799 | -0.98(-2.10%) |
May 04, 2022 | 45.97 | 46.78 | 45.56 | 46.61 | 124,082 | +1.00(+2.19%) |
May 03, 2022 | 45.07 | 46.09 | 45.07 | 45.62 | 152,462 | +1.01(+2.26%) |
May 02, 2022 | 44.52 | 44.61 | 44.03 | 44.61 | 95,216 | +0.06(+0.14%) |
Apr 29, 2022 | 45.44 | 45.66 | 44.55 | 44.55 | 160,856 | -0.87(-1.91%) |
Apr 28, 2022 | 45.32 | 45.90 | 44.82 | 45.42 | 170,294 | +0.76(+1.70%) |
Apr 27, 2022 | 43.72 | 44.71 | 43.63 | 44.66 | 112,177 | +0.62(+1.41%) |
Apr 26, 2022 | 44.11 | 44.47 | 43.59 | 44.03 | 144,890 | -0.45(-1.01%) |
Apr 25, 2022 | 44.48 | 44.54 | 43.27 | 44.48 | 230,759 | -1.04(-2.29%) |
Apr 22, 2022 | 45.99 | 46.36 | 45.37 | 45.53 | 183,178 | +0.45(+0.99%) |
Apr 21, 2022 | 46.33 | 46.33 | 45.00 | 45.08 | 117,062 | -1.06(-2.30%) |
Apr 20, 2022 | 46.32 | 46.49 | 46.08 | 46.14 | 69,749 | -0.20(-0.43%) |
Apr 19, 2022 | 46.67 | 46.85 | 46.11 | 46.34 | 107,105 | -0.50(-1.07%) |
Apr 18, 2022 | 46.86 | 47.00 | 46.66 | 46.84 | 72,906 | -0.05(-0.12%) |
Apr 14, 2022 | 46.65 | 47.04 | 46.47 | 46.90 | 71,344 | +0.11(+0.23%) |
Apr 13, 2022 | 46.54 | 47.08 | 46.49 | 46.79 | 99,246 | +0.61(+1.33%) |
Apr 12, 2022 | 46.41 | 46.75 | 46.10 | 46.18 | 86,128 | +0.30(+0.66%) |
Apr 11, 2022 | 46.29 | 46.54 | 45.86 | 45.87 | 121,779 | -0.91(-1.96%) |
Apr 08, 2022 | 46.36 | 46.97 | 46.15 | 46.79 | 84,144 | +0.65(+1.41%) |
Apr 07, 2022 | 46.28 | 46.38 | 45.52 | 46.14 | 210,301 | -1.01(-2.13%) |
Apr 06, 2022 | 47.33 | 47.77 | 46.86 | 47.15 | 188,965 | +0.24(+0.51%) |
Apr 05, 2022 | 47.39 | 47.57 | 46.88 | 46.91 | 135,055 | -0.64(-1.35%) |
Apr 04, 2022 | 47.57 | 47.73 | 47.02 | 47.55 | 145,714 | +0.18(+0.39%) |
Apr 01, 2022 | 46.39 | 47.37 | 46.21 | 47.36 | 194,596 | +2.07(+4.56%) |
Mar 31, 2022 | 45.94 | 46.19 | 45.30 | 45.30 | 123,598 | -0.92(-2.00%) |
Mar 30, 2022 | 45.45 | 46.51 | 45.45 | 46.22 | 166,281 | +0.89(+1.96%) |
Mar 29, 2022 | 44.21 | 45.36 | 43.77 | 45.33 | 161,182 | +0.82(+1.85%) |
Mar 28, 2022 | 44.40 | 44.79 | 44.22 | 44.51 | 224,301 | +0.35(+0.79%) |
Mar 25, 2022 | 43.22 | 44.42 | 43.05 | 44.16 | 166,007 | +0.97(+2.24%) |
Mar 24, 2022 | 44.04 | 44.11 | 43.19 | 43.19 | 117,396 | -0.91(-2.05%) |
Mar 23, 2022 | 43.34 | 44.58 | 43.10 | 44.10 | 211,538 | +1.18(+2.75%) |
Mar 22, 2022 | 43.16 | 43.43 | 42.48 | 42.92 | 155,523 | +0.13(+0.30%) |
Mar 21, 2022 | 42.92 | 43.43 | 42.63 | 42.79 | 147,337 | -0.41(-0.95%) |
Mar 18, 2022 | 42.47 | 43.22 | 42.34 | 43.20 | 155,308 | +1.01(+2.38%) |
Mar 17, 2022 | 41.22 | 42.27 | 41.22 | 42.20 | 317,250 | +1.75(+4.32%) |
Mar 16, 2022 | 39.15 | 40.45 | 39.15 | 40.45 | 315,367 | +2.18(+5.69%) |
Mar 15, 2022 | 37.92 | 38.48 | 37.14 | 38.27 | 381,104 | -0.62(-1.60%) |
Mar 14, 2022 | 39.91 | 39.92 | 38.67 | 38.89 | 250,741 | -1.56(-3.87%) |
Mar 11, 2022 | 41.01 | 41.06 | 40.31 | 40.46 | 168,896 | -0.46(-1.12%) |
Mar 10, 2022 | 41.08 | 41.44 | 40.55 | 40.92 | 302,929 | +0.23(+0.56%) |
Mar 09, 2022 | 41.85 | 41.85 | 40.58 | 40.69 | 556,507 | -2.80(-6.44%) |
Mar 08, 2022 | 43.90 | 44.60 | 43.17 | 43.49 | 270,076 | -0.92(-2.08%) |
Mar 07, 2022 | 44.38 | 45.32 | 44.14 | 44.41 | 232,831 | -1.56(-3.40%) |
Mar 04, 2022 | 44.66 | 46.07 | 44.57 | 45.97 | 175,105 | +1.28(+2.87%) |
Mar 03, 2022 | 44.65 | 44.84 | 44.18 | 44.69 | 251,720 | -0.34(-0.75%) |
Mar 02, 2022 | 45.34 | 45.59 | 44.99 | 45.03 | 176,212 | -0.08(-0.18%) |