Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.72 | 45.72 | 45.35 | 45.35 | 196,111 | +0.12(+0.26%) |
May 27, 2022 | 45.16 | 45.23 | 45.06 | 45.23 | 571,791 | +0.30(+0.67%) |
May 26, 2022 | 44.64 | 45.01 | 44.63 | 44.93 | 149,007 | +0.39(+0.87%) |
May 25, 2022 | 44.23 | 44.71 | 44.23 | 44.54 | 128,259 | +0.05(+0.10%) |
May 24, 2022 | 44.39 | 44.57 | 44.09 | 44.50 | 174,329 | -0.41(-0.91%) |
May 23, 2022 | 44.76 | 45.06 | 44.73 | 44.91 | 183,702 | +0.56(+1.27%) |
May 20, 2022 | 44.52 | 44.55 | 43.89 | 44.35 | 266,891 | +0.05(+0.12%) |
May 19, 2022 | 43.83 | 44.44 | 43.83 | 44.29 | 206,261 | +0.68(+1.56%) |
May 18, 2022 | 44.12 | 44.30 | 43.55 | 43.61 | 327,266 | -0.88(-1.98%) |
May 17, 2022 | 44.42 | 44.51 | 44.25 | 44.49 | 164,871 | +0.76(+1.74%) |
May 16, 2022 | 43.57 | 43.83 | 43.54 | 43.73 | 150,082 | +0.13(+0.29%) |
May 13, 2022 | 43.18 | 43.67 | 43.18 | 43.60 | 264,236 | +0.82(+1.91%) |
May 12, 2022 | 42.68 | 43.03 | 42.44 | 42.79 | 331,494 | -0.27(-0.63%) |
May 11, 2022 | 43.48 | 43.72 | 43.03 | 43.06 | 350,926 | -0.60(-1.37%) |
May 10, 2022 | 44.10 | 44.17 | 43.44 | 43.66 | 249,579 | +0.00(+0.00%) |
May 09, 2022 | 43.79 | 44.04 | 43.57 | 43.66 | 339,256 | -1.11(-2.49%) |
May 06, 2022 | 44.77 | 44.93 | 44.41 | 44.77 | 349,784 | -0.24(-0.54%) |
May 05, 2022 | 45.70 | 45.70 | 44.71 | 45.02 | 356,392 | -1.30(-2.80%) |
May 04, 2022 | 45.53 | 46.45 | 45.30 | 46.31 | 261,670 | +0.55(+1.21%) |
May 03, 2022 | 45.61 | 45.83 | 45.50 | 45.76 | 402,740 | +0.45(+1.00%) |
May 02, 2022 | 45.43 | 45.43 | 44.78 | 45.31 | 291,938 | -0.25(-0.56%) |
Apr 29, 2022 | 46.01 | 46.17 | 45.53 | 45.56 | 144,724 | -0.21(-0.46%) |
Apr 28, 2022 | 45.61 | 45.85 | 45.16 | 45.77 | 147,009 | +0.38(+0.84%) |
Apr 27, 2022 | 45.24 | 45.58 | 45.12 | 45.39 | 234,170 | +0.22(+0.48%) |
Apr 26, 2022 | 45.69 | 45.73 | 45.17 | 45.17 | 269,023 | -0.92(-1.99%) |
Apr 25, 2022 | 45.89 | 46.16 | 45.57 | 46.08 | 364,240 | -0.53(-1.13%) |
Apr 22, 2022 | 47.11 | 47.20 | 46.57 | 46.61 | 183,135 | -0.45(-0.96%) |
Apr 21, 2022 | 47.78 | 47.88 | 47.00 | 47.06 | 141,948 | -0.81(-1.68%) |
Apr 20, 2022 | 47.86 | 47.92 | 47.67 | 47.87 | 183,698 | +0.01(+0.02%) |
Apr 19, 2022 | 47.81 | 47.92 | 47.72 | 47.86 | 230,555 | -0.13(-0.26%) |
Apr 18, 2022 | 47.85 | 48.11 | 47.74 | 47.99 | 318,786 | +0.05(+0.09%) |
Apr 14, 2022 | 48.02 | 48.14 | 47.83 | 47.94 | 245,770 | -0.26(-0.55%) |
Apr 13, 2022 | 47.93 | 48.22 | 47.92 | 48.21 | 97,748 | +0.43(+0.89%) |
Apr 12, 2022 | 48.11 | 48.18 | 47.71 | 47.78 | 157,626 | +0.00(+0.00%) |
Apr 11, 2022 | 48.00 | 48.08 | 47.78 | 47.78 | 239,540 | -0.63(-1.29%) |
Apr 08, 2022 | 48.32 | 48.56 | 48.22 | 48.40 | 197,541 | +0.15(+0.32%) |
Apr 07, 2022 | 48.24 | 48.43 | 48.05 | 48.25 | 191,498 | -0.37(-0.76%) |
Apr 06, 2022 | 48.69 | 48.81 | 48.42 | 48.62 | 128,375 | -0.19(-0.39%) |
Apr 05, 2022 | 49.31 | 49.31 | 48.72 | 48.81 | 174,672 | -0.59(-1.19%) |
Apr 04, 2022 | 49.17 | 49.45 | 49.15 | 49.40 | 112,840 | +0.51(+1.04%) |
Apr 01, 2022 | 48.75 | 48.89 | 48.53 | 48.89 | 184,573 | +0.60(+1.24%) |
Mar 31, 2022 | 48.38 | 48.59 | 48.28 | 48.30 | 141,017 | -0.25(-0.52%) |
Mar 30, 2022 | 48.56 | 48.75 | 48.44 | 48.55 | 189,614 | -0.03(-0.06%) |
Mar 29, 2022 | 48.48 | 48.64 | 48.31 | 48.58 | 188,429 | +0.45(+0.94%) |
Mar 28, 2022 | 47.94 | 48.12 | 47.75 | 48.12 | 282,762 | +0.05(+0.11%) |
Mar 25, 2022 | 47.92 | 48.11 | 47.80 | 48.07 | 138,674 | -0.04(-0.08%) |
Mar 24, 2022 | 47.83 | 48.18 | 47.67 | 48.11 | 197,837 | +0.43(+0.91%) |
Mar 23, 2022 | 47.60 | 47.89 | 47.53 | 47.67 | 142,846 | -0.14(-0.30%) |
Mar 22, 2022 | 47.75 | 47.91 | 47.75 | 47.82 | 147,242 | +0.35(+0.74%) |
Mar 21, 2022 | 47.33 | 47.49 | 47.18 | 47.46 | 359,596 | -0.09(-0.19%) |
Mar 18, 2022 | 46.94 | 47.58 | 46.81 | 47.55 | 520,903 | +0.46(+0.98%) |
Mar 17, 2022 | 46.74 | 47.13 | 46.69 | 47.09 | 185,923 | +0.10(+0.22%) |
Mar 16, 2022 | 46.12 | 46.99 | 46.01 | 46.99 | 256,442 | +1.72(+3.80%) |
Mar 15, 2022 | 44.87 | 45.41 | 44.70 | 45.27 | 194,392 | +0.03(+0.06%) |
Mar 14, 2022 | 45.77 | 45.92 | 45.16 | 45.24 | 301,896 | -0.40(-0.87%) |
Mar 11, 2022 | 46.38 | 46.44 | 45.64 | 45.64 | 148,294 | -0.48(-1.04%) |
Mar 10, 2022 | 46.03 | 46.12 | 45.77 | 46.12 | 162,296 | -0.21(-0.45%) |
Mar 09, 2022 | 45.89 | 46.42 | 45.86 | 46.33 | 224,311 | +1.23(+2.73%) |
Mar 08, 2022 | 45.29 | 45.55 | 44.83 | 45.10 | 188,937 | -0.18(-0.40%) |
Mar 07, 2022 | 46.30 | 46.31 | 45.24 | 45.28 | 198,414 | -1.78(-3.78%) |
Mar 04, 2022 | 46.82 | 47.11 | 46.73 | 47.06 | 174,327 | -0.53(-1.12%) |
Mar 03, 2022 | 47.69 | 47.82 | 47.46 | 47.59 | 137,894 | +0.00(+0.00%) |
Mar 02, 2022 | 47.18 | 47.73 | 46.98 | 47.59 | 446,013 | +0.58(+1.23%) |