Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.14 | 44.27 | 43.60 | 43.80 | 96,974 | -0.38(-0.86%) |
May 27, 2022 | 43.19 | 44.20 | 43.19 | 44.18 | 123,086 | +1.29(+3.02%) |
May 26, 2022 | 41.97 | 43.16 | 41.90 | 42.88 | 96,010 | +1.01(+2.42%) |
May 25, 2022 | 41.15 | 42.13 | 41.15 | 41.87 | 145,490 | +0.55(+1.34%) |
May 24, 2022 | 41.75 | 41.83 | 40.81 | 41.32 | 77,117 | -1.01(-2.39%) |
May 23, 2022 | 42.33 | 42.42 | 41.60 | 42.33 | 780,849 | +0.46(+1.09%) |
May 20, 2022 | 42.59 | 42.59 | 40.80 | 41.87 | 112,985 | -0.18(-0.42%) |
May 19, 2022 | 41.39 | 42.51 | 41.34 | 42.05 | 97,344 | +0.41(+0.98%) |
May 18, 2022 | 42.33 | 42.90 | 41.42 | 41.64 | 118,437 | -1.26(-2.95%) |
May 17, 2022 | 42.42 | 42.93 | 42.03 | 42.90 | 154,404 | +1.44(+3.46%) |
May 16, 2022 | 41.75 | 42.12 | 41.46 | 41.47 | 140,603 | -0.46(-1.10%) |
May 13, 2022 | 40.83 | 42.20 | 40.83 | 41.93 | 88,146 | +1.84(+4.59%) |
May 12, 2022 | 39.19 | 40.55 | 38.93 | 40.09 | 119,911 | +0.52(+1.30%) |
May 11, 2022 | 40.64 | 41.42 | 39.52 | 39.58 | 80,975 | -1.36(-3.33%) |
May 10, 2022 | 41.76 | 41.88 | 40.19 | 40.94 | 146,401 | -0.03(-0.07%) |
May 09, 2022 | 42.35 | 42.53 | 40.84 | 40.97 | 323,988 | -2.29(-5.29%) |
May 06, 2022 | 44.06 | 44.06 | 42.71 | 43.25 | 158,823 | -0.89(-2.01%) |
May 05, 2022 | 45.66 | 45.66 | 43.76 | 44.14 | 68,644 | -2.10(-4.54%) |
May 04, 2022 | 44.97 | 46.30 | 44.29 | 46.24 | 169,786 | +1.31(+2.92%) |
May 03, 2022 | 44.69 | 45.19 | 44.43 | 44.93 | 78,034 | +0.23(+0.52%) |
May 02, 2022 | 43.88 | 44.69 | 43.56 | 44.69 | 145,324 | +0.70(+1.58%) |
Apr 29, 2022 | 44.95 | 45.79 | 43.99 | 44.00 | 169,131 | -1.11(-2.47%) |
Apr 28, 2022 | 44.65 | 45.39 | 43.78 | 45.11 | 157,290 | +0.87(+1.96%) |
Apr 27, 2022 | 44.41 | 45.02 | 44.10 | 44.25 | 131,874 | -0.12(-0.26%) |
Apr 26, 2022 | 45.58 | 45.58 | 44.34 | 44.36 | 147,345 | -1.57(-3.41%) |
Apr 25, 2022 | 45.10 | 45.95 | 44.94 | 45.93 | 113,565 | +0.42(+0.92%) |
Apr 22, 2022 | 46.46 | 46.66 | 45.47 | 45.51 | 70,301 | -1.10(-2.36%) |
Apr 21, 2022 | 48.43 | 48.64 | 46.48 | 46.61 | 67,290 | -1.34(-2.80%) |
Apr 20, 2022 | 48.49 | 48.54 | 47.90 | 47.95 | 110,911 | -0.24(-0.50%) |
Apr 19, 2022 | 47.20 | 48.36 | 47.20 | 48.20 | 91,261 | +0.96(+2.04%) |
Apr 18, 2022 | 47.55 | 47.58 | 46.95 | 47.23 | 268,552 | -0.52(-1.08%) |
Apr 14, 2022 | 48.54 | 48.63 | 47.75 | 47.75 | 107,942 | -0.78(-1.60%) |
Apr 13, 2022 | 47.78 | 48.64 | 47.64 | 48.53 | 128,288 | +0.90(+1.88%) |
Apr 12, 2022 | 48.50 | 48.90 | 47.51 | 47.63 | 122,990 | -0.22(-0.47%) |
Apr 11, 2022 | 47.90 | 48.47 | 47.72 | 47.85 | 118,713 | -0.53(-1.09%) |
Apr 08, 2022 | 48.95 | 48.95 | 48.30 | 48.38 | 106,129 | -0.70(-1.43%) |
Apr 07, 2022 | 49.05 | 49.41 | 48.46 | 49.08 | 107,539 | -0.06(-0.12%) |
Apr 06, 2022 | 49.62 | 49.62 | 48.76 | 49.14 | 122,501 | -1.15(-2.29%) |
Apr 05, 2022 | 51.65 | 51.65 | 50.23 | 50.29 | 62,855 | -1.48(-2.87%) |
Apr 04, 2022 | 51.08 | 51.85 | 50.98 | 51.78 | 89,036 | +0.90(+1.78%) |
Apr 01, 2022 | 50.92 | 51.09 | 50.35 | 50.87 | 163,802 | +0.31(+0.62%) |
Mar 31, 2022 | 51.34 | 51.34 | 50.54 | 50.56 | 119,606 | -0.82(-1.59%) |
Mar 30, 2022 | 52.04 | 52.28 | 51.15 | 51.38 | 202,363 | -0.88(-1.68%) |
Mar 29, 2022 | 51.44 | 52.36 | 51.31 | 52.25 | 99,922 | +1.41(+2.77%) |
Mar 28, 2022 | 50.57 | 50.87 | 50.07 | 50.84 | 109,856 | +0.26(+0.52%) |
Mar 25, 2022 | 51.15 | 51.15 | 50.17 | 50.58 | 99,412 | -0.48(-0.93%) |
Mar 24, 2022 | 50.52 | 51.06 | 49.96 | 51.06 | 101,403 | +0.82(+1.63%) |
Mar 23, 2022 | 50.51 | 51.16 | 50.06 | 50.24 | 151,875 | -0.73(-1.43%) |
Mar 22, 2022 | 50.25 | 51.20 | 50.25 | 50.97 | 94,735 | +0.92(+1.85%) |
Mar 21, 2022 | 50.27 | 50.59 | 49.63 | 50.04 | 93,140 | -0.37(-0.72%) |
Mar 18, 2022 | 49.14 | 50.50 | 49.14 | 50.41 | 69,895 | +0.92(+1.86%) |
Mar 17, 2022 | 48.08 | 49.49 | 48.08 | 49.49 | 139,358 | +1.05(+2.17%) |
Mar 16, 2022 | 47.12 | 48.46 | 47.01 | 48.44 | 148,616 | +2.20(+4.77%) |
Mar 15, 2022 | 45.35 | 46.28 | 45.09 | 46.23 | 116,578 | +1.18(+2.61%) |
Mar 14, 2022 | 46.33 | 46.44 | 44.94 | 45.06 | 115,100 | -1.39(-2.99%) |
Mar 11, 2022 | 48.03 | 48.17 | 46.42 | 46.45 | 91,151 | -1.26(-2.65%) |
Mar 10, 2022 | 47.59 | 47.87 | 47.07 | 47.71 | 137,055 | -0.72(-1.48%) |
Mar 09, 2022 | 48.07 | 48.64 | 47.81 | 48.43 | 220,532 | +1.47(+3.12%) |
Mar 08, 2022 | 46.56 | 48.15 | 46.21 | 46.96 | 321,133 | +0.46(+0.98%) |
Mar 07, 2022 | 47.46 | 47.80 | 46.46 | 46.50 | 390,976 | -1.03(-2.17%) |
Mar 04, 2022 | 48.24 | 48.46 | 47.25 | 47.53 | 234,341 | -1.18(-2.41%) |
Mar 03, 2022 | 50.09 | 50.09 | 48.55 | 48.71 | 246,887 | -1.09(-2.18%) |
Mar 02, 2022 | 49.35 | 50.01 | 48.89 | 49.80 | 103,389 | +0.61(+1.24%) |