Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.16 | 44.31 | 43.83 | 44.18 | 168,079 | -0.23(-0.51%) |
May 27, 2022 | 43.93 | 44.41 | 43.93 | 44.41 | 52,334 | +0.61(+1.38%) |
May 26, 2022 | 43.54 | 43.97 | 43.54 | 43.80 | 42,857 | +0.48(+1.11%) |
May 25, 2022 | 43.03 | 43.55 | 43.03 | 43.32 | 78,242 | +0.18(+0.42%) |
May 24, 2022 | 42.64 | 43.20 | 42.13 | 43.14 | 132,071 | +0.31(+0.73%) |
May 23, 2022 | 42.68 | 43.12 | 42.52 | 42.83 | 165,474 | +0.47(+1.12%) |
May 20, 2022 | 42.61 | 42.61 | 41.69 | 42.35 | 147,376 | +0.03(+0.07%) |
May 19, 2022 | 42.49 | 42.73 | 42.13 | 42.32 | 48,702 | -0.39(-0.91%) |
May 18, 2022 | 43.27 | 43.34 | 42.58 | 42.71 | 72,804 | -0.83(-1.91%) |
May 17, 2022 | 43.04 | 43.58 | 43.02 | 43.55 | 58,833 | +0.94(+2.20%) |
May 16, 2022 | 42.59 | 42.84 | 42.39 | 42.61 | 140,682 | -0.05(-0.11%) |
May 13, 2022 | 42.41 | 42.84 | 42.27 | 42.66 | 57,702 | +0.50(+1.19%) |
May 12, 2022 | 41.86 | 42.15 | 41.51 | 42.15 | 88,398 | +0.22(+0.52%) |
May 11, 2022 | 42.13 | 42.85 | 41.87 | 41.94 | 77,953 | -0.18(-0.43%) |
May 10, 2022 | 42.77 | 42.97 | 41.66 | 42.12 | 390,585 | -0.42(-0.98%) |
May 09, 2022 | 42.50 | 42.93 | 42.35 | 42.53 | 91,470 | -0.42(-0.97%) |
May 06, 2022 | 43.01 | 43.25 | 42.53 | 42.95 | 164,629 | -0.20(-0.46%) |
May 05, 2022 | 43.93 | 43.93 | 42.79 | 43.15 | 74,284 | -1.06(-2.40%) |
May 04, 2022 | 43.34 | 44.29 | 43.21 | 44.21 | 62,785 | +0.88(+2.03%) |
May 03, 2022 | 42.94 | 43.53 | 42.79 | 43.33 | 58,304 | +0.40(+0.93%) |
May 02, 2022 | 43.21 | 43.54 | 42.44 | 42.93 | 114,466 | -0.27(-0.61%) |
Apr 29, 2022 | 44.23 | 44.25 | 43.17 | 43.19 | 44,683 | -1.12(-2.54%) |
Apr 28, 2022 | 43.91 | 44.41 | 43.56 | 44.32 | 37,572 | +0.64(+1.47%) |
Apr 27, 2022 | 43.91 | 44.14 | 43.64 | 43.68 | 78,580 | -0.24(-0.54%) |
Apr 26, 2022 | 44.55 | 44.74 | 43.90 | 43.91 | 71,322 | -0.94(-2.09%) |
Apr 25, 2022 | 44.82 | 45.06 | 44.15 | 44.85 | 76,800 | -0.21(-0.46%) |
Apr 22, 2022 | 45.65 | 45.83 | 45.04 | 45.06 | 42,767 | -0.76(-1.65%) |
Apr 21, 2022 | 46.24 | 46.41 | 45.74 | 45.82 | 45,091 | -0.19(-0.41%) |
Apr 20, 2022 | 45.74 | 46.26 | 45.74 | 46.01 | 26,364 | +0.54(+1.19%) |
Apr 19, 2022 | 44.90 | 45.58 | 44.90 | 45.47 | 34,947 | +0.58(+1.29%) |
Apr 18, 2022 | 44.98 | 45.21 | 44.72 | 44.89 | 37,938 | -0.19(-0.42%) |
Apr 14, 2022 | 45.35 | 45.52 | 45.06 | 45.08 | 54,868 | -0.22(-0.48%) |
Apr 13, 2022 | 44.93 | 45.38 | 44.90 | 45.30 | 84,963 | +0.39(+0.86%) |
Apr 12, 2022 | 45.05 | 45.44 | 44.78 | 44.91 | 5,203,291 | +0.02(+0.04%) |
Apr 11, 2022 | 44.95 | 45.38 | 44.81 | 44.89 | 39,390 | -0.17(-0.38%) |
Apr 08, 2022 | 45.32 | 45.70 | 45.03 | 45.06 | 94,150 | -0.37(-0.81%) |
Apr 07, 2022 | 45.77 | 45.77 | 45.22 | 45.43 | 34,468 | -0.34(-0.74%) |
Apr 06, 2022 | 45.71 | 46.04 | 45.58 | 45.77 | 38,566 | -0.11(-0.25%) |
Apr 05, 2022 | 46.54 | 46.65 | 45.85 | 45.88 | 38,441 | -0.68(-1.46%) |
Apr 04, 2022 | 47.00 | 47.00 | 46.31 | 46.56 | 81,923 | -0.45(-0.96%) |
Apr 01, 2022 | 46.52 | 47.02 | 46.44 | 47.02 | 33,210 | +0.60(+1.30%) |
Mar 31, 2022 | 46.67 | 46.97 | 46.41 | 46.41 | 137,716 | -0.29(-0.63%) |
Mar 30, 2022 | 47.27 | 47.55 | 46.58 | 46.71 | 29,028 | -0.59(-1.24%) |
Mar 29, 2022 | 46.72 | 47.36 | 46.72 | 47.29 | 131,842 | +0.90(+1.94%) |
Mar 28, 2022 | 46.42 | 46.47 | 46.22 | 46.39 | 146,435 | -0.16(-0.35%) |
Mar 25, 2022 | 46.08 | 46.59 | 46.08 | 46.56 | 37,060 | +0.50(+1.09%) |
Mar 24, 2022 | 45.87 | 46.13 | 45.74 | 46.05 | 28,903 | +0.29(+0.64%) |
Mar 23, 2022 | 46.28 | 46.30 | 45.76 | 45.76 | 94,376 | -0.69(-1.49%) |
Mar 22, 2022 | 46.54 | 46.88 | 46.38 | 46.45 | 78,800 | +0.02(+0.04%) |
Mar 21, 2022 | 46.47 | 46.86 | 46.24 | 46.43 | 66,259 | -0.03(-0.07%) |
Mar 18, 2022 | 46.24 | 46.49 | 45.91 | 46.46 | 73,340 | +0.13(+0.28%) |
Mar 17, 2022 | 45.91 | 46.54 | 45.89 | 46.33 | 181,156 | +0.18(+0.39%) |
Mar 16, 2022 | 45.84 | 46.18 | 45.45 | 46.15 | 55,854 | +0.55(+1.20%) |
Mar 15, 2022 | 45.66 | 45.78 | 45.27 | 45.61 | 29,730 | +0.18(+0.39%) |
Mar 14, 2022 | 45.56 | 45.81 | 45.32 | 45.43 | 52,754 | +0.04(+0.08%) |
Mar 11, 2022 | 45.76 | 45.96 | 45.36 | 45.39 | 25,475 | -0.21(-0.45%) |
Mar 10, 2022 | 45.06 | 45.64 | 44.97 | 45.60 | 83,121 | +0.08(+0.17%) |
Mar 09, 2022 | 45.66 | 45.88 | 45.51 | 45.52 | 101,664 | +0.38(+0.84%) |
Mar 08, 2022 | 45.53 | 45.91 | 45.14 | 45.14 | 47,718 | -0.35(-0.77%) |
Mar 07, 2022 | 45.93 | 46.13 | 45.45 | 45.49 | 42,620 | -0.55(-1.19%) |
Mar 04, 2022 | 45.61 | 46.06 | 45.52 | 46.04 | 126,780 | +0.01(+0.02%) |
Mar 03, 2022 | 45.99 | 46.10 | 45.66 | 46.03 | 42,481 | +0.20(+0.43%) |
Mar 02, 2022 | 44.97 | 46.02 | 44.97 | 45.83 | 34,438 | +0.96(+2.14%) |