Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.85 | 45.17 | 43.78 | 44.60 | 141,449 | -0.39(-0.86%) |
May 27, 2022 | 44.21 | 45.17 | 43.91 | 44.98 | 108,243 | +1.23(+2.82%) |
May 26, 2022 | 43.11 | 44.05 | 42.87 | 43.75 | 152,283 | +0.89(+2.07%) |
May 25, 2022 | 41.41 | 43.17 | 41.41 | 42.86 | 133,423 | +0.90(+2.13%) |
May 24, 2022 | 42.55 | 43.01 | 40.98 | 41.97 | 183,866 | -1.22(-2.83%) |
May 23, 2022 | 42.68 | 43.90 | 42.20 | 43.19 | 227,563 | +0.98(+2.33%) |
May 20, 2022 | 44.20 | 44.64 | 41.41 | 42.21 | 201,610 | -1.50(-3.44%) |
May 19, 2022 | 43.74 | 45.00 | 42.42 | 43.71 | 214,414 | -0.52(-1.18%) |
May 18, 2022 | 45.60 | 46.60 | 43.86 | 44.23 | 345,233 | -1.20(-2.65%) |
May 17, 2022 | 45.46 | 46.08 | 44.76 | 45.44 | 287,167 | +0.72(+1.61%) |
May 16, 2022 | 44.52 | 45.38 | 43.61 | 44.71 | 172,391 | +0.19(+0.42%) |
May 13, 2022 | 43.25 | 44.98 | 43.25 | 44.53 | 232,343 | +2.26(+5.34%) |
May 12, 2022 | 42.66 | 43.30 | 41.11 | 42.27 | 245,269 | -1.06(-2.44%) |
May 11, 2022 | 43.41 | 45.27 | 43.05 | 43.33 | 318,884 | -0.12(-0.27%) |
May 10, 2022 | 44.27 | 44.91 | 42.10 | 43.44 | 190,981 | -0.04(-0.09%) |
May 09, 2022 | 44.07 | 45.04 | 43.09 | 43.48 | 231,028 | -1.14(-2.56%) |
May 06, 2022 | 45.17 | 47.00 | 43.69 | 44.62 | 252,566 | -0.60(-1.34%) |
May 05, 2022 | 46.28 | 47.79 | 44.00 | 45.23 | 244,993 | -1.03(-2.22%) |
May 04, 2022 | 45.49 | 46.71 | 44.40 | 46.25 | 198,725 | +1.29(+2.86%) |
May 03, 2022 | 43.82 | 45.23 | 43.20 | 44.97 | 158,342 | +1.40(+3.22%) |
May 02, 2022 | 42.48 | 44.01 | 42.36 | 43.57 | 186,635 | +0.81(+1.89%) |
Apr 29, 2022 | 43.78 | 44.56 | 42.59 | 42.76 | 191,220 | -1.18(-2.69%) |
Apr 28, 2022 | 44.10 | 44.16 | 42.61 | 43.94 | 134,621 | +0.64(+1.49%) |
Apr 27, 2022 | 44.32 | 44.32 | 43.03 | 43.30 | 171,015 | -0.46(-1.05%) |
Apr 26, 2022 | 45.15 | 45.93 | 43.72 | 43.76 | 181,810 | -1.56(-3.43%) |
Apr 25, 2022 | 45.30 | 45.64 | 43.39 | 45.31 | 222,606 | -0.84(-1.83%) |
Apr 22, 2022 | 47.51 | 48.22 | 45.39 | 46.16 | 170,502 | -1.73(-3.61%) |
Apr 21, 2022 | 51.18 | 51.35 | 47.40 | 47.89 | 176,171 | -3.03(-5.96%) |
Apr 20, 2022 | 51.45 | 52.31 | 50.58 | 50.92 | 157,516 | -0.42(-0.82%) |
Apr 19, 2022 | 50.02 | 51.55 | 50.00 | 51.34 | 245,086 | +0.99(+1.96%) |
Apr 18, 2022 | 48.53 | 50.92 | 48.53 | 50.35 | 220,516 | +1.77(+3.64%) |
Apr 14, 2022 | 48.84 | 49.57 | 48.00 | 48.59 | 159,127 | -0.17(-0.35%) |
Apr 13, 2022 | 48.59 | 49.22 | 46.72 | 48.76 | 232,332 | +0.56(+1.16%) |
Apr 12, 2022 | 47.76 | 49.12 | 47.66 | 48.20 | 247,653 | +1.09(+2.32%) |
Apr 11, 2022 | 46.93 | 47.99 | 46.29 | 47.11 | 320,914 | +0.04(+0.08%) |
Apr 08, 2022 | 46.80 | 47.65 | 46.33 | 47.07 | 220,257 | +0.61(+1.32%) |
Apr 07, 2022 | 46.88 | 47.44 | 45.51 | 46.45 | 134,750 | -0.13(-0.29%) |
Apr 06, 2022 | 47.98 | 48.00 | 46.08 | 46.59 | 302,527 | -1.52(-3.15%) |
Apr 05, 2022 | 50.42 | 51.12 | 48.09 | 48.11 | 322,147 | -2.22(-4.41%) |
Apr 04, 2022 | 49.60 | 50.71 | 48.58 | 50.32 | 279,851 | +1.11(+2.26%) |
Apr 01, 2022 | 49.50 | 50.29 | 48.62 | 49.21 | 172,814 | +0.16(+0.33%) |
Mar 31, 2022 | 48.98 | 50.25 | 48.48 | 49.05 | 263,078 | -0.24(-0.49%) |
Mar 30, 2022 | 50.65 | 51.35 | 48.91 | 49.29 | 318,272 | -1.22(-2.41%) |
Mar 29, 2022 | 49.71 | 50.92 | 48.77 | 50.51 | 240,248 | +0.44(+0.88%) |
Mar 28, 2022 | 52.04 | 52.04 | 49.69 | 50.06 | 270,017 | -2.30(-4.40%) |
Mar 25, 2022 | 51.44 | 52.41 | 50.42 | 52.37 | 206,033 | +0.83(+1.60%) |
Mar 24, 2022 | 50.62 | 51.67 | 49.45 | 51.54 | 247,926 | +1.22(+2.42%) |
Mar 23, 2022 | 50.29 | 51.51 | 50.04 | 50.32 | 235,959 | +0.09(+0.17%) |
Mar 22, 2022 | 52.71 | 52.71 | 48.96 | 50.24 | 486,563 | -2.24(-4.26%) |
Mar 21, 2022 | 51.65 | 53.13 | 50.50 | 52.47 | 328,671 | +0.92(+1.79%) |
Mar 18, 2022 | 54.38 | 54.82 | 51.10 | 51.55 | 778,948 | -3.01(-5.52%) |
Mar 17, 2022 | 49.58 | 54.58 | 49.44 | 54.57 | 630,462 | +5.27(+10.69%) |
Mar 16, 2022 | 48.00 | 49.39 | 47.89 | 49.30 | 492,705 | +1.85(+3.91%) |
Mar 15, 2022 | 47.41 | 48.03 | 46.34 | 47.44 | 411,555 | +0.28(+0.59%) |
Mar 14, 2022 | 46.54 | 48.33 | 45.68 | 47.17 | 636,079 | +1.46(+3.19%) |
Mar 11, 2022 | 44.24 | 46.81 | 44.12 | 45.71 | 854,832 | +1.78(+4.04%) |
Mar 10, 2022 | 41.27 | 44.00 | 43.93 | 436,192 | +2.04(+4.86%) | |
Mar 09, 2022 | 39.85 | 42.48 | 39.57 | 41.89 | 471,818 | +2.78(+7.12%) |
Mar 08, 2022 | 39.55 | 40.93 | 38.97 | 39.11 | 336,389 | -0.85(-2.14%) |
Mar 07, 2022 | 41.00 | 42.35 | 39.90 | 39.97 | 515,432 | -1.15(-2.80%) |
Mar 04, 2022 | 40.34 | 41.56 | 39.97 | 41.12 | 398,884 | +0.25(+0.61%) |
Mar 03, 2022 | 39.71 | 41.13 | 39.45 | 40.87 | 361,747 | +1.43(+3.63%) |
Mar 02, 2022 | 38.55 | 39.63 | 38.39 | 39.44 | 207,697 | +1.52(+4.00%) |