Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.36 | 46.72 | 46.02 | 46.40 | 73,585 | -0.11(-0.23%) |
May 27, 2022 | 45.78 | 46.52 | 45.75 | 46.51 | 88,873 | +1.00(+2.20%) |
May 26, 2022 | 44.92 | 45.64 | 44.92 | 45.51 | 65,604 | +0.80(+1.79%) |
May 25, 2022 | 43.96 | 44.92 | 43.96 | 44.71 | 98,897 | +0.57(+1.29%) |
May 24, 2022 | 44.11 | 44.24 | 43.39 | 44.14 | 49,186 | -0.39(-0.87%) |
May 23, 2022 | 43.94 | 44.63 | 43.90 | 44.52 | 71,428 | +1.01(+2.33%) |
May 20, 2022 | 43.98 | 43.98 | 42.62 | 43.51 | 95,035 | -0.13(-0.31%) |
May 19, 2022 | 43.52 | 44.12 | 43.46 | 43.64 | 70,517 | -0.35(-0.79%) |
May 18, 2022 | 45.23 | 45.25 | 43.85 | 43.99 | 60,220 | -1.74(-3.80%) |
May 17, 2022 | 45.38 | 45.73 | 45.16 | 45.73 | 67,796 | +1.01(+2.26%) |
May 16, 2022 | 44.54 | 44.97 | 44.26 | 44.71 | 48,835 | +0.02(+0.04%) |
May 13, 2022 | 44.28 | 44.87 | 44.16 | 44.70 | 64,054 | +0.97(+2.23%) |
May 12, 2022 | 43.40 | 44.00 | 42.99 | 43.72 | 88,744 | +0.03(+0.07%) |
May 11, 2022 | 44.33 | 45.05 | 43.69 | 43.69 | 51,084 | -0.73(-1.65%) |
May 10, 2022 | 45.22 | 45.28 | 44.04 | 44.43 | 74,528 | -0.16(-0.37%) |
May 09, 2022 | 45.06 | 45.31 | 44.36 | 44.59 | 68,032 | -1.22(-2.67%) |
May 06, 2022 | 45.85 | 45.99 | 45.20 | 45.81 | 44,066 | -0.18(-0.40%) |
May 05, 2022 | 47.19 | 47.19 | 45.59 | 46.00 | 65,025 | -1.51(-3.19%) |
May 04, 2022 | 46.44 | 47.63 | 46.00 | 47.51 | 26,308 | +1.37(+2.97%) |
May 03, 2022 | 45.89 | 46.50 | 45.89 | 46.14 | 171,257 | +0.36(+0.78%) |
May 02, 2022 | 45.41 | 45.80 | 44.81 | 45.79 | 129,258 | +0.28(+0.61%) |
Apr 29, 2022 | 46.73 | 46.97 | 45.51 | 45.51 | 65,959 | -1.67(-3.54%) |
Apr 28, 2022 | 46.48 | 47.34 | 46.17 | 47.17 | 113,921 | +1.18(+2.56%) |
Apr 27, 2022 | 46.01 | 46.57 | 45.70 | 46.00 | 199,009 | +0.04(+0.08%) |
Apr 26, 2022 | 46.81 | 46.84 | 45.96 | 45.96 | 131,579 | -1.14(-2.42%) |
Apr 25, 2022 | 46.57 | 47.19 | 45.97 | 47.10 | 77,635 | +0.29(+0.62%) |
Apr 22, 2022 | 48.00 | 48.00 | 46.81 | 46.81 | 145,680 | -1.33(-2.76%) |
Apr 21, 2022 | 49.03 | 49.29 | 48.07 | 48.14 | 59,151 | -0.69(-1.42%) |
Apr 20, 2022 | 49.01 | 49.09 | 48.71 | 48.83 | 60,149 | +0.09(+0.18%) |
Apr 19, 2022 | 48.02 | 48.82 | 48.02 | 48.75 | 56,793 | +0.73(+1.53%) |
Apr 18, 2022 | 47.80 | 48.25 | 47.80 | 48.01 | 75,926 | +0.03(+0.05%) |
Apr 14, 2022 | 48.46 | 48.62 | 47.97 | 47.99 | 52,167 | -0.42(-0.87%) |
Apr 13, 2022 | 47.85 | 48.47 | 47.85 | 48.41 | 42,732 | +0.54(+1.13%) |
Apr 12, 2022 | 48.48 | 48.57 | 47.73 | 47.87 | 114,386 | -0.17(-0.36%) |
Apr 11, 2022 | 48.39 | 48.48 | 47.96 | 48.04 | 47,191 | -0.51(-1.05%) |
Apr 08, 2022 | 48.49 | 48.82 | 48.32 | 48.55 | 59,557 | +0.07(+0.14%) |
Apr 07, 2022 | 48.22 | 48.72 | 47.91 | 48.49 | 84,129 | +0.19(+0.40%) |
Apr 06, 2022 | 48.44 | 48.44 | 47.95 | 48.29 | 93,412 | -0.47(-0.97%) |
Apr 05, 2022 | 49.20 | 49.51 | 48.62 | 48.76 | 57,093 | -0.65(-1.31%) |
Apr 04, 2022 | 49.23 | 49.42 | 49.04 | 49.41 | 58,683 | +0.28(+0.57%) |
Apr 01, 2022 | 49.16 | 49.25 | 48.71 | 49.13 | 63,430 | +0.12(+0.24%) |
Mar 31, 2022 | 49.89 | 49.89 | 49.02 | 49.02 | 93,585 | -0.99(-1.99%) |
Mar 30, 2022 | 50.26 | 50.38 | 49.67 | 50.01 | 69,354 | -0.25(-0.50%) |
Mar 29, 2022 | 50.06 | 50.31 | 49.82 | 50.26 | 73,549 | +0.69(+1.40%) |
Mar 28, 2022 | 49.32 | 49.61 | 49.11 | 49.57 | 31,462 | -0.07(-0.13%) |
Mar 25, 2022 | 49.43 | 49.63 | 49.18 | 49.63 | 46,788 | +0.38(+0.76%) |
Mar 24, 2022 | 48.86 | 49.28 | 48.73 | 49.26 | 44,195 | +0.62(+1.27%) |
Mar 23, 2022 | 49.04 | 49.12 | 48.64 | 48.64 | 59,581 | -0.62(-1.25%) |
Mar 22, 2022 | 48.95 | 49.33 | 48.94 | 49.26 | 152,387 | +0.51(+1.05%) |
Mar 21, 2022 | 48.76 | 49.00 | 48.33 | 48.75 | 77,195 | +0.01(+0.02%) |
Mar 18, 2022 | 47.99 | 48.74 | 47.92 | 48.74 | 57,730 | +0.55(+1.14%) |
Mar 17, 2022 | 47.47 | 48.24 | 47.47 | 48.19 | 93,101 | +0.52(+1.09%) |
Mar 16, 2022 | 47.22 | 47.80 | 46.79 | 47.67 | 74,707 | +0.96(+2.06%) |
Mar 15, 2022 | 46.09 | 46.71 | 45.93 | 46.71 | 56,409 | +0.86(+1.89%) |
Mar 14, 2022 | 46.20 | 46.59 | 45.76 | 45.84 | 85,477 | -0.30(-0.65%) |
Mar 11, 2022 | 46.99 | 47.02 | 46.14 | 46.14 | 108,600 | -0.49(-1.05%) |
Mar 10, 2022 | 46.26 | 46.77 | 46.15 | 46.63 | 151,929 | -0.17(-0.37%) |
Mar 09, 2022 | 46.61 | 46.98 | 46.37 | 46.80 | 108,604 | +1.19(+2.61%) |
Mar 08, 2022 | 45.99 | 46.78 | 45.56 | 45.61 | 120,633 | -0.36(-0.77%) |
Mar 07, 2022 | 47.40 | 47.40 | 45.89 | 45.97 | 167,028 | -1.41(-2.98%) |
Mar 04, 2022 | 47.36 | 47.54 | 46.99 | 47.38 | 75,653 | -0.53(-1.10%) |
Mar 03, 2022 | 48.36 | 48.36 | 47.62 | 47.91 | 68,243 | -0.12(-0.26%) |
Mar 02, 2022 | 47.36 | 48.21 | 47.25 | 48.03 | 93,865 | +0.97(+2.06%) |