Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.80 | 45.29 | 44.52 | 45.01 | 1,061,166 | -0.10(-0.21%) |
May 27, 2022 | 44.40 | 45.13 | 44.35 | 45.11 | 1,646,416 | +0.85(+1.92%) |
May 26, 2022 | 43.50 | 44.41 | 43.50 | 44.26 | 1,626,446 | +1.04(+2.41%) |
May 25, 2022 | 42.26 | 43.43 | 42.24 | 43.22 | 1,388,555 | +0.78(+1.84%) |
May 24, 2022 | 42.49 | 42.55 | 41.56 | 42.44 | 1,167,594 | -0.38(-0.89%) |
May 23, 2022 | 42.27 | 43.01 | 42.18 | 42.82 | 1,067,213 | +1.00(+2.40%) |
May 20, 2022 | 42.29 | 42.30 | 40.76 | 41.82 | 2,160,070 | -0.06(-0.14%) |
May 19, 2022 | 41.75 | 42.38 | 41.59 | 41.87 | 1,327,469 | -0.35(-0.84%) |
May 18, 2022 | 43.45 | 43.45 | 42.03 | 42.23 | 1,972,405 | -1.68(-3.83%) |
May 17, 2022 | 43.48 | 43.97 | 43.16 | 43.91 | 1,263,501 | +1.31(+3.07%) |
May 16, 2022 | 42.54 | 42.95 | 42.11 | 42.60 | 1,333,364 | -0.08(-0.18%) |
May 13, 2022 | 42.37 | 43.01 | 42.28 | 42.67 | 1,622,416 | +0.78(+1.87%) |
May 12, 2022 | 41.76 | 42.21 | 41.01 | 41.89 | 2,358,801 | -0.14(-0.34%) |
May 11, 2022 | 42.66 | 43.40 | 41.96 | 42.03 | 2,918,054 | -0.62(-1.45%) |
May 10, 2022 | 43.31 | 43.49 | 42.09 | 42.66 | 2,664,623 | -0.10(-0.22%) |
May 09, 2022 | 43.23 | 43.51 | 42.57 | 42.75 | 2,950,190 | -1.19(-2.72%) |
May 06, 2022 | 44.08 | 44.28 | 43.32 | 43.94 | 2,228,337 | -0.33(-0.75%) |
May 05, 2022 | 45.19 | 45.26 | 43.83 | 44.28 | 2,592,272 | -1.49(-3.25%) |
May 04, 2022 | 44.36 | 45.82 | 44.06 | 45.77 | 2,138,309 | +1.46(+3.30%) |
May 03, 2022 | 43.83 | 44.60 | 43.77 | 44.31 | 1,577,007 | +0.58(+1.33%) |
May 02, 2022 | 43.42 | 43.76 | 42.72 | 43.72 | 2,167,049 | +0.38(+0.88%) |
Apr 29, 2022 | 44.61 | 44.90 | 43.26 | 43.34 | 1,488,177 | -1.53(-3.40%) |
Apr 28, 2022 | 44.53 | 45.09 | 43.80 | 44.87 | 1,142,217 | +0.99(+2.26%) |
Apr 27, 2022 | 43.80 | 44.34 | 43.50 | 43.88 | 1,624,655 | +0.18(+0.42%) |
Apr 26, 2022 | 44.48 | 44.67 | 43.68 | 43.70 | 1,640,599 | -1.13(-2.51%) |
Apr 25, 2022 | 44.17 | 44.89 | 43.63 | 44.82 | 1,776,103 | +0.26(+0.58%) |
Apr 22, 2022 | 45.87 | 45.88 | 44.54 | 44.56 | 1,206,336 | -1.44(-3.13%) |
Apr 21, 2022 | 47.20 | 47.35 | 45.89 | 46.01 | 1,739,544 | -0.89(-1.89%) |
Apr 20, 2022 | 46.94 | 47.15 | 46.76 | 46.89 | 1,468,244 | +0.40(+0.86%) |
Apr 19, 2022 | 45.82 | 46.58 | 45.81 | 46.49 | 1,517,278 | +0.76(+1.67%) |
Apr 18, 2022 | 45.25 | 45.92 | 45.22 | 45.73 | 1,203,505 | +0.39(+0.86%) |
Apr 14, 2022 | 45.78 | 45.98 | 45.32 | 45.34 | 1,326,836 | -0.32(-0.71%) |
Apr 13, 2022 | 45.18 | 45.70 | 45.14 | 45.66 | 2,270,202 | +0.42(+0.93%) |
Apr 12, 2022 | 45.69 | 46.11 | 45.06 | 45.24 | 1,653,479 | -0.17(-0.38%) |
Apr 11, 2022 | 45.72 | 46.04 | 45.35 | 45.41 | 1,232,040 | -0.47(-1.02%) |
Apr 08, 2022 | 45.68 | 46.20 | 45.50 | 45.88 | 1,380,725 | +0.25(+0.54%) |
Apr 07, 2022 | 45.55 | 45.85 | 44.99 | 45.63 | 1,378,443 | +0.04(+0.08%) |
Apr 06, 2022 | 45.74 | 45.85 | 45.34 | 45.60 | 1,940,752 | -0.44(-0.95%) |
Apr 05, 2022 | 46.58 | 46.74 | 45.92 | 46.03 | 1,485,858 | -0.70(-1.49%) |
Apr 04, 2022 | 46.64 | 46.77 | 46.23 | 46.73 | 1,218,191 | +0.17(+0.37%) |
Apr 01, 2022 | 47.10 | 47.10 | 46.18 | 46.56 | 1,353,012 | -0.22(-0.47%) |
Mar 31, 2022 | 47.66 | 47.71 | 46.74 | 46.78 | 1,381,342 | -0.95(-2.00%) |
Mar 30, 2022 | 48.29 | 48.32 | 47.49 | 47.73 | 1,761,459 | -0.58(-1.21%) |
Mar 29, 2022 | 48.17 | 48.35 | 47.83 | 48.32 | 1,536,655 | +0.66(+1.38%) |
Mar 28, 2022 | 47.65 | 47.67 | 47.06 | 47.66 | 953,086 | -0.16(-0.34%) |
Mar 25, 2022 | 47.64 | 47.82 | 47.38 | 47.82 | 1,044,131 | +0.23(+0.49%) |
Mar 24, 2022 | 47.16 | 47.59 | 46.95 | 47.59 | 943,022 | +0.71(+1.52%) |
Mar 23, 2022 | 47.54 | 47.54 | 46.87 | 46.87 | 1,419,603 | -0.87(-1.81%) |
Mar 22, 2022 | 47.62 | 47.94 | 47.50 | 47.74 | 1,165,090 | +0.45(+0.95%) |
Mar 21, 2022 | 47.52 | 47.73 | 46.96 | 47.29 | 1,318,570 | -0.16(-0.34%) |
Mar 18, 2022 | 46.59 | 47.46 | 46.40 | 47.45 | 1,448,973 | +0.62(+1.32%) |
Mar 17, 2022 | 46.10 | 46.84 | 45.99 | 46.84 | 1,334,591 | +0.47(+1.01%) |
Mar 16, 2022 | 45.80 | 46.40 | 45.23 | 46.37 | 1,631,707 | +1.04(+2.29%) |
Mar 15, 2022 | 44.68 | 45.38 | 44.57 | 45.33 | 2,343,475 | +0.90(+2.04%) |
Mar 14, 2022 | 45.03 | 45.19 | 44.26 | 44.43 | 1,171,421 | -0.39(-0.87%) |
Mar 11, 2022 | 45.66 | 45.74 | 44.78 | 44.82 | 1,570,674 | -0.44(-0.97%) |
Mar 10, 2022 | 44.99 | 44.66 | 45.26 | 1,307,915 | -0.35(-0.77%) | |
Mar 09, 2022 | 45.53 | 45.85 | 45.33 | 45.61 | 1,475,187 | +1.19(+2.68%) |
Mar 08, 2022 | 44.48 | 45.60 | 44.12 | 44.42 | 2,206,399 | +0.05(+0.11%) |
Mar 07, 2022 | 45.87 | 45.87 | 44.33 | 44.37 | 2,090,329 | -1.67(-3.62%) |
Mar 04, 2022 | 46.15 | 46.22 | 45.51 | 46.04 | 1,639,850 | -0.77(-1.65%) |
Mar 03, 2022 | 47.16 | 47.26 | 46.39 | 46.81 | 2,219,748 | -0.05(-0.10%) |
Mar 02, 2022 | 45.94 | 47.05 | 45.93 | 46.85 | 2,215,081 | +1.20(+2.63%) |