Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.43 | 46.43 | 45.98 | 46.09 | 1,300 | -0.60(-1.29%) |
May 27, 2022 | 46.00 | 46.70 | 46.00 | 46.70 | 2,230 | +0.83(+1.80%) |
May 26, 2022 | 46.97 | 46.97 | 45.87 | 45.87 | 4,031 | +0.16(+0.36%) |
May 25, 2022 | 45.56 | 45.72 | 45.56 | 45.71 | 3,208 | +0.14(+0.31%) |
May 24, 2022 | 45.57 | 45.63 | 45.56 | 45.56 | 993 | +0.81(+1.81%) |
May 23, 2022 | 44.69 | 44.81 | 44.64 | 44.75 | 3,201 | +0.70(+1.59%) |
May 20, 2022 | 44.22 | 44.22 | 43.85 | 44.05 | 1,638 | -0.30(-0.69%) |
May 19, 2022 | 43.96 | 44.36 | 43.67 | 44.36 | 3,208 | +0.01(+0.01%) |
May 18, 2022 | 44.74 | 44.86 | 44.35 | 44.35 | 14,177 | -0.41(-0.91%) |
May 17, 2022 | 44.54 | 44.76 | 44.47 | 44.76 | 5,749 | +0.58(+1.32%) |
May 16, 2022 | 43.83 | 44.30 | 43.83 | 44.17 | 2,885 | +0.25(+0.58%) |
May 13, 2022 | 43.81 | 44.04 | 43.61 | 43.92 | 6,022 | +0.65(+1.50%) |
May 12, 2022 | 43.83 | 43.83 | 43.19 | 43.27 | 2,333 | -0.77(-1.74%) |
May 11, 2022 | 44.25 | 44.59 | 44.04 | 44.04 | 2,647 | +0.18(+0.41%) |
May 10, 2022 | 44.47 | 44.78 | 43.40 | 43.86 | 27,562 | -0.44(-1.00%) |
May 09, 2022 | 44.20 | 44.32 | 44.20 | 44.30 | 2,386 | -0.57(-1.27%) |
May 06, 2022 | 44.53 | 45.55 | 44.49 | 44.87 | 39,799 | +0.42(+0.94%) |
May 05, 2022 | 44.78 | 45.06 | 44.44 | 44.45 | 2,498 | -0.30(-0.67%) |
May 04, 2022 | 44.75 | 44.75 | 44.67 | 44.75 | 557 | +0.59(+1.33%) |
May 03, 2022 | 44.75 | 44.75 | 44.12 | 44.16 | 7,441 | +0.37(+0.86%) |
May 02, 2022 | 44.52 | 44.52 | 43.34 | 43.79 | 14,729 | -0.56(-1.26%) |
Apr 29, 2022 | 45.25 | 45.30 | 44.35 | 44.35 | 3,267 | -1.36(-2.97%) |
Apr 28, 2022 | 45.53 | 45.74 | 45.33 | 45.70 | 5,067 | +0.30(+0.65%) |
Apr 27, 2022 | 45.80 | 46.02 | 45.41 | 45.41 | 5,815 | -0.18(-0.40%) |
Apr 26, 2022 | 45.68 | 46.07 | 45.53 | 45.59 | 17,859 | -0.37(-0.80%) |
Apr 25, 2022 | 46.33 | 46.33 | 44.84 | 45.95 | 18,705 | -0.15(-0.33%) |
Apr 22, 2022 | 46.78 | 46.78 | 46.11 | 46.11 | 26,606 | -1.05(-2.23%) |
Apr 21, 2022 | 48.05 | 48.05 | 47.16 | 47.16 | 80,100 | -0.95(-1.98%) |
Apr 20, 2022 | 47.96 | 48.11 | 47.82 | 48.11 | 8,883 | +0.65(+1.36%) |
Apr 19, 2022 | 47.38 | 47.49 | 47.29 | 47.46 | 7,462 | +0.37(+0.80%) |
Apr 18, 2022 | 47.64 | 47.75 | 47.05 | 47.09 | 4,091 | -0.38(-0.79%) |
Apr 14, 2022 | 47.66 | 47.69 | 47.46 | 47.46 | 4,009 | -0.09(-0.18%) |
Apr 13, 2022 | 47.71 | 47.71 | 47.32 | 47.55 | 2,207 | -0.11(-0.23%) |
Apr 12, 2022 | 47.41 | 47.86 | 47.41 | 47.66 | 4,270 | +0.11(+0.23%) |
Apr 11, 2022 | 48.29 | 48.29 | 47.55 | 47.55 | 4,653 | -0.61(-1.27%) |
Apr 08, 2022 | 48.26 | 48.39 | 47.86 | 48.16 | 8,545 | +0.07(+0.14%) |
Apr 07, 2022 | 48.25 | 48.29 | 47.69 | 48.09 | 7,193 | -0.02(-0.05%) |
Apr 06, 2022 | 47.45 | 48.11 | 47.34 | 48.11 | 5,424 | +0.82(+1.74%) |
Apr 05, 2022 | 47.41 | 47.74 | 47.29 | 47.29 | 4,649 | +0.20(+0.41%) |
Apr 04, 2022 | 47.49 | 47.49 | 46.68 | 47.10 | 3,365 | -0.34(-0.71%) |
Apr 01, 2022 | 46.55 | 47.43 | 46.55 | 47.43 | 3,289 | +0.57(+1.23%) |
Mar 31, 2022 | 47.11 | 47.18 | 46.86 | 46.86 | 2,746 | -0.02(-0.05%) |
Mar 30, 2022 | 46.58 | 46.89 | 46.58 | 46.88 | 6,039 | +0.51(+1.09%) |
Mar 29, 2022 | 46.16 | 46.37 | 45.99 | 46.37 | 10,430 | +0.32(+0.69%) |
Mar 28, 2022 | 45.94 | 46.06 | 45.74 | 46.06 | 6,502 | +0.27(+0.58%) |
Mar 25, 2022 | 45.32 | 45.79 | 45.32 | 45.79 | 636 | +0.62(+1.37%) |
Mar 24, 2022 | 45.20 | 45.20 | 45.05 | 45.17 | 1,892 | +0.46(+1.03%) |
Mar 23, 2022 | 44.56 | 44.78 | 44.51 | 44.71 | 1,653 | +0.05(+0.10%) |
Mar 22, 2022 | 44.59 | 44.77 | 44.54 | 44.67 | 1,413 | +0.03(+0.07%) |
Mar 21, 2022 | 44.58 | 44.64 | 44.53 | 44.64 | 2,661 | +0.27(+0.60%) |
Mar 18, 2022 | 44.77 | 44.81 | 44.37 | 44.37 | 1,687 | -0.34(-0.75%) |
Mar 17, 2022 | 44.84 | 44.99 | 44.70 | 44.70 | 1,722 | +0.17(+0.38%) |
Mar 16, 2022 | 44.71 | 44.73 | 43.97 | 44.54 | 3,125 | -0.05(-0.11%) |
Mar 15, 2022 | 44.34 | 44.58 | 44.23 | 44.58 | 2,498 | +0.71(+1.61%) |
Mar 14, 2022 | 44.05 | 44.05 | 43.69 | 43.88 | 10,246 | -0.03(-0.08%) |
Mar 11, 2022 | 44.25 | 44.31 | 43.91 | 43.91 | 4,331 | -0.21(-0.48%) |
Mar 10, 2022 | 43.41 | 44.12 | 43.41 | 44.12 | 4,795 | +0.53(+1.22%) |
Mar 09, 2022 | 44.21 | 44.21 | 43.59 | 43.59 | 11,566 | -0.71(-1.60%) |
Mar 08, 2022 | 45.13 | 45.13 | 44.30 | 44.30 | 7,945 | -0.81(-1.80%) |
Mar 07, 2022 | 44.66 | 45.11 | 44.54 | 45.11 | 17,434 | +0.60(+1.34%) |
Mar 04, 2022 | 43.65 | 44.52 | 43.65 | 44.52 | 4,947 | +0.92(+2.11%) |
Mar 03, 2022 | 43.54 | 43.71 | 43.49 | 43.60 | 4,684 | +0.67(+1.56%) |
Mar 02, 2022 | 42.63 | 42.99 | 42.63 | 42.93 | 3,763 | +0.57(+1.35%) |