Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.41 | 45.90 | 45.05 | 45.66 | 735,443 | -0.33(-0.72%) |
May 27, 2022 | 44.92 | 46.08 | 44.92 | 45.99 | 298,036 | +1.13(+2.52%) |
May 26, 2022 | 44.71 | 45.10 | 44.48 | 44.86 | 259,925 | +0.77(+1.75%) |
May 25, 2022 | 43.72 | 44.54 | 43.61 | 44.09 | 330,242 | +0.31(+0.71%) |
May 24, 2022 | 43.65 | 43.93 | 42.64 | 43.77 | 282,272 | -0.08(-0.19%) |
May 23, 2022 | 44.06 | 44.42 | 43.41 | 43.86 | 292,869 | +0.75(+1.73%) |
May 20, 2022 | 43.08 | 43.76 | 42.23 | 43.11 | 396,871 | +0.28(+0.66%) |
May 19, 2022 | 43.03 | 43.37 | 42.51 | 42.83 | 457,110 | -0.48(-1.11%) |
May 18, 2022 | 43.35 | 43.70 | 43.01 | 43.31 | 348,969 | -0.49(-1.12%) |
May 17, 2022 | 43.54 | 44.11 | 43.11 | 43.80 | 311,712 | +1.02(+2.38%) |
May 16, 2022 | 43.27 | 43.78 | 42.42 | 42.78 | 266,009 | -0.93(-2.14%) |
May 13, 2022 | 43.68 | 44.09 | 43.37 | 43.72 | 419,277 | +0.38(+0.87%) |
May 12, 2022 | 42.33 | 43.41 | 42.00 | 43.34 | 433,041 | +1.05(+2.48%) |
May 11, 2022 | 43.34 | 43.75 | 42.25 | 42.29 | 357,349 | -0.64(-1.49%) |
May 10, 2022 | 43.54 | 43.77 | 41.91 | 42.94 | 407,500 | -0.20(-0.46%) |
May 09, 2022 | 43.16 | 43.84 | 42.82 | 43.13 | 525,886 | -0.39(-0.89%) |
May 06, 2022 | 43.64 | 44.10 | 42.73 | 43.52 | 345,108 | -0.42(-0.97%) |
May 05, 2022 | 44.61 | 44.72 | 43.40 | 43.94 | 287,400 | -1.41(-3.10%) |
May 04, 2022 | 43.97 | 45.55 | 43.91 | 45.35 | 284,336 | +1.29(+2.93%) |
May 03, 2022 | 43.97 | 44.50 | 43.51 | 44.06 | 261,059 | +0.15(+0.34%) |
May 02, 2022 | 43.60 | 44.33 | 42.98 | 43.91 | 315,482 | +0.75(+1.73%) |
Apr 29, 2022 | 44.53 | 44.89 | 43.03 | 43.16 | 468,874 | -1.60(-3.58%) |
Apr 28, 2022 | 45.52 | 45.60 | 43.85 | 44.77 | 369,687 | +0.40(+0.89%) |
Apr 27, 2022 | 44.23 | 44.94 | 43.94 | 44.37 | 524,990 | +0.16(+0.36%) |
Apr 26, 2022 | 45.02 | 45.26 | 44.05 | 44.21 | 504,228 | -1.20(-2.64%) |
Apr 25, 2022 | 44.88 | 45.73 | 44.09 | 45.41 | 539,719 | +0.24(+0.52%) |
Apr 22, 2022 | 44.30 | 45.98 | 44.02 | 45.17 | 565,783 | +0.14(+0.31%) |
Apr 21, 2022 | 45.90 | 46.29 | 44.97 | 45.03 | 506,467 | -0.55(-1.20%) |
Apr 20, 2022 | 45.65 | 46.18 | 45.48 | 45.58 | 462,286 | +0.42(+0.92%) |
Apr 19, 2022 | 43.66 | 45.25 | 43.56 | 45.16 | 434,733 | +1.88(+4.34%) |
Apr 18, 2022 | 42.94 | 43.48 | 42.72 | 43.28 | 457,875 | +0.18(+0.42%) |
Apr 14, 2022 | 44.59 | 44.75 | 42.94 | 43.11 | 445,342 | -1.37(-3.08%) |
Apr 13, 2022 | 44.09 | 44.68 | 43.80 | 44.47 | 401,495 | +0.02(+0.04%) |
Apr 12, 2022 | 44.73 | 45.42 | 44.17 | 44.45 | 395,598 | -0.19(-0.42%) |
Apr 11, 2022 | 44.31 | 45.41 | 44.31 | 44.64 | 410,627 | +0.28(+0.64%) |
Apr 08, 2022 | 44.23 | 44.90 | 43.93 | 44.36 | 560,219 | +0.17(+0.38%) |
Apr 07, 2022 | 45.13 | 45.13 | 43.79 | 44.19 | 448,203 | -0.67(-1.50%) |
Apr 06, 2022 | 45.21 | 45.41 | 44.73 | 44.87 | 438,759 | -0.61(-1.34%) |
Apr 05, 2022 | 46.17 | 46.58 | 45.40 | 45.47 | 391,035 | -0.55(-1.20%) |
Apr 04, 2022 | 46.81 | 46.84 | 45.72 | 46.03 | 436,753 | -0.99(-2.11%) |
Apr 01, 2022 | 47.39 | 48.14 | 46.41 | 47.02 | 633,811 | -0.07(-0.16%) |
Mar 31, 2022 | 47.75 | 48.55 | 47.07 | 47.09 | 415,020 | -0.66(-1.37%) |
Mar 30, 2022 | 50.21 | 50.21 | 47.31 | 47.75 | 528,618 | -2.59(-5.14%) |
Mar 29, 2022 | 49.68 | 50.37 | 49.16 | 50.34 | 426,180 | +1.62(+3.33%) |
Mar 28, 2022 | 48.67 | 48.72 | 47.79 | 48.72 | 253,786 | -0.29(-0.59%) |
Mar 25, 2022 | 47.93 | 49.06 | 47.93 | 49.01 | 309,414 | +1.02(+2.13%) |
Mar 24, 2022 | 47.75 | 48.33 | 47.14 | 47.98 | 325,556 | +0.61(+1.29%) |
Mar 23, 2022 | 49.39 | 49.39 | 47.30 | 47.38 | 323,383 | -2.58(-5.16%) |
Mar 22, 2022 | 49.60 | 50.12 | 49.57 | 49.95 | 436,990 | +0.83(+1.70%) |
Mar 21, 2022 | 49.63 | 50.33 | 48.52 | 49.12 | 341,220 | -0.59(-1.19%) |
Mar 18, 2022 | 49.76 | 49.97 | 48.10 | 49.71 | 907,757 | +0.03(+0.06%) |
Mar 17, 2022 | 50.05 | 50.19 | 49.38 | 49.68 | 232,319 | -1.03(-2.03%) |
Mar 16, 2022 | 49.60 | 50.88 | 49.07 | 50.71 | 457,726 | +1.64(+3.34%) |
Mar 15, 2022 | 49.51 | 49.75 | 48.35 | 49.07 | 342,951 | -0.08(-0.17%) |
Mar 14, 2022 | 51.19 | 51.31 | 48.74 | 49.16 | 440,785 | -0.98(-1.96%) |
Mar 11, 2022 | 49.91 | 51.11 | 49.39 | 50.14 | 357,075 | +0.54(+1.10%) |
Mar 10, 2022 | 48.39 | 49.60 | 48.14 | 49.60 | 418,286 | +0.50(+1.01%) |
Mar 09, 2022 | 49.51 | 49.98 | 48.85 | 49.10 | 336,602 | +1.15(+2.40%) |
Mar 08, 2022 | 48.56 | 49.27 | 47.39 | 47.95 | 539,757 | +0.04(+0.08%) |
Mar 07, 2022 | 49.82 | 50.05 | 47.79 | 47.91 | 531,607 | -2.15(-4.29%) |
Mar 04, 2022 | 50.94 | 51.34 | 49.65 | 50.05 | 474,937 | -2.09(-4.01%) |
Mar 03, 2022 | 52.36 | 52.59 | 51.57 | 52.14 | 279,798 | -0.07(-0.13%) |
Mar 02, 2022 | 50.30 | 52.57 | 49.96 | 52.21 | 414,711 | +2.68(+5.41%) |