Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.43 | 46.02 | 45.38 | 45.88 | 129,216 | -0.43(-0.93%) |
May 27, 2022 | 45.97 | 46.38 | 45.95 | 46.31 | 111,710 | -0.22(-0.47%) |
May 26, 2022 | 46.31 | 46.68 | 45.05 | 46.53 | 61,640 | +0.61(+1.33%) |
May 25, 2022 | 45.94 | 46.17 | 45.72 | 45.92 | 58,261 | -0.08(-0.17%) |
May 24, 2022 | 45.72 | 46.16 | 45.62 | 46.00 | 87,596 | +0.57(+1.25%) |
May 23, 2022 | 45.12 | 45.68 | 45.12 | 45.43 | 119,694 | +1.09(+2.46%) |
May 20, 2022 | 44.25 | 44.39 | 44.00 | 44.34 | 91,894 | -0.40(-0.89%) |
May 19, 2022 | 44.84 | 45.01 | 44.35 | 44.74 | 104,164 | -0.72(-1.58%) |
May 18, 2022 | 45.54 | 45.82 | 45.37 | 45.46 | 165,425 | -0.58(-1.26%) |
May 17, 2022 | 45.93 | 46.27 | 45.78 | 46.04 | 73,810 | +0.60(+1.32%) |
May 16, 2022 | 45.47 | 45.67 | 45.23 | 45.44 | 130,640 | -0.25(-0.55%) |
May 13, 2022 | 45.47 | 45.91 | 45.32 | 45.69 | 209,776 | +0.65(+1.44%) |
May 12, 2022 | 45.06 | 45.37 | 44.62 | 45.04 | 97,684 | +0.59(+1.33%) |
May 11, 2022 | 44.84 | 45.17 | 44.14 | 44.45 | 128,619 | -0.03(-0.07%) |
May 10, 2022 | 44.92 | 44.92 | 44.21 | 44.48 | 139,967 | +0.40(+0.91%) |
May 09, 2022 | 44.41 | 44.41 | 43.72 | 44.08 | 132,635 | -1.12(-2.48%) |
May 06, 2022 | 45.38 | 45.52 | 45.01 | 45.20 | 120,439 | -0.26(-0.57%) |
May 05, 2022 | 45.69 | 45.70 | 45.15 | 45.46 | 66,261 | -0.85(-1.84%) |
May 04, 2022 | 45.51 | 46.31 | 45.16 | 46.31 | 79,488 | +0.77(+1.69%) |
May 03, 2022 | 45.61 | 45.70 | 45.43 | 45.54 | 72,304 | +0.20(+0.44%) |
May 02, 2022 | 45.49 | 45.68 | 45.03 | 45.34 | 82,684 | +0.18(+0.40%) |
Apr 29, 2022 | 45.91 | 46.05 | 45.13 | 45.16 | 69,496 | -0.45(-0.99%) |
Apr 28, 2022 | 45.35 | 45.70 | 45.24 | 45.61 | 112,587 | +0.56(+1.24%) |
Apr 27, 2022 | 44.70 | 45.26 | 44.59 | 45.05 | 103,680 | +0.35(+0.78%) |
Apr 26, 2022 | 45.73 | 45.75 | 44.59 | 44.70 | 410,364 | -1.40(-3.04%) |
Apr 25, 2022 | 45.85 | 46.22 | 45.43 | 46.10 | 88,238 | -0.40(-0.86%) |
Apr 22, 2022 | 46.83 | 46.83 | 46.47 | 46.50 | 57,223 | -0.69(-1.46%) |
Apr 21, 2022 | 47.86 | 47.91 | 47.06 | 47.19 | 51,733 | -0.65(-1.36%) |
Apr 20, 2022 | 47.71 | 48.24 | 47.64 | 47.84 | 52,193 | +0.31(+0.65%) |
Apr 19, 2022 | 47.76 | 47.82 | 47.30 | 47.53 | 112,218 | -0.66(-1.37%) |
Apr 18, 2022 | 48.41 | 48.66 | 47.82 | 48.19 | 77,899 | -0.12(-0.25%) |
Apr 14, 2022 | 48.70 | 48.90 | 48.29 | 48.31 | 222,792 | +0.31(+0.65%) |
Apr 13, 2022 | 48.13 | 48.30 | 47.96 | 48.00 | 203,328 | -0.63(-1.30%) |
Apr 12, 2022 | 48.77 | 49.05 | 48.47 | 48.63 | 86,649 | -0.11(-0.23%) |
Apr 11, 2022 | 48.69 | 49.00 | 48.69 | 48.74 | 74,449 | +1.36(+2.87%) |
Apr 08, 2022 | 46.96 | 47.67 | 46.96 | 47.38 | 56,730 | -1.52(-3.11%) |
Apr 07, 2022 | 48.81 | 49.28 | 48.65 | 48.90 | 46,955 | +0.07(+0.14%) |
Apr 06, 2022 | 48.62 | 49.16 | 48.51 | 48.83 | 99,123 | +0.11(+0.23%) |
Apr 05, 2022 | 48.68 | 48.92 | 48.57 | 48.72 | 83,641 | +0.02(+0.05%) |
Apr 04, 2022 | 48.53 | 48.84 | 48.33 | 48.70 | 108,072 | -1.25(-2.51%) |
Apr 01, 2022 | 49.77 | 49.95 | 49.42 | 49.95 | 55,660 | +0.73(+1.48%) |
Mar 31, 2022 | 49.53 | 49.82 | 49.22 | 49.22 | 51,878 | -0.43(-0.87%) |
Mar 30, 2022 | 49.52 | 49.68 | 49.45 | 49.65 | 44,847 | +0.32(+0.65%) |
Mar 29, 2022 | 49.24 | 49.64 | 49.01 | 49.33 | 293,354 | +0.86(+1.77%) |
Mar 28, 2022 | 48.50 | 48.54 | 48.14 | 48.47 | 37,026 | +0.07(+0.14%) |
Mar 25, 2022 | 47.94 | 48.50 | 47.91 | 48.40 | 54,527 | +0.16(+0.33%) |
Mar 24, 2022 | 47.91 | 48.35 | 47.78 | 48.24 | 73,782 | -0.41(-0.84%) |
Mar 23, 2022 | 48.75 | 48.81 | 48.44 | 48.65 | 163,659 | -0.53(-1.08%) |
Mar 22, 2022 | 49.12 | 49.28 | 48.65 | 49.18 | 1,260,252 | +1.46(+3.06%) |
Mar 21, 2022 | 48.30 | 48.30 | 47.71 | 47.72 | 482,545 | -0.19(-0.40%) |
Mar 18, 2022 | 47.16 | 47.91 | 47.13 | 47.91 | 437,729 | +0.82(+1.74%) |
Mar 17, 2022 | 46.80 | 47.42 | 46.63 | 47.09 | 553,493 | +0.48(+1.03%) |
Mar 16, 2022 | 46.75 | 46.97 | 45.78 | 46.61 | 655,574 | +0.29(+0.63%) |
Mar 15, 2022 | 45.92 | 46.32 | 45.77 | 46.32 | 71,613 | +0.86(+1.89%) |
Mar 14, 2022 | 46.03 | 46.27 | 45.43 | 45.46 | 82,560 | +0.55(+1.24%) |
Mar 11, 2022 | 45.81 | 45.81 | 44.89 | 44.91 | 65,923 | +0.38(+0.86%) |
Mar 10, 2022 | 44.56 | 44.87 | 44.36 | 44.52 | 99,813 | -0.18(-0.40%) |
Mar 09, 2022 | 44.20 | 44.91 | 44.00 | 44.70 | 149,316 | +1.58(+3.65%) |
Mar 08, 2022 | 42.73 | 43.80 | 42.26 | 43.12 | 237,339 | +1.55(+3.74%) |
Mar 07, 2022 | 42.63 | 42.63 | 41.57 | 41.57 | 187,954 | -1.65(-3.82%) |
Mar 04, 2022 | 43.40 | 43.40 | 42.90 | 43.22 | 145,669 | -1.53(-3.42%) |
Mar 03, 2022 | 45.02 | 45.02 | 44.55 | 44.75 | 84,169 | +0.20(+0.45%) |
Mar 02, 2022 | 44.58 | 44.84 | 44.43 | 44.55 | 85,415 | -0.22(-0.49%) |