Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.21 | 46.30 | 45.68 | 45.92 | 150,859 | -0.40(-0.86%) |
May 27, 2022 | 45.58 | 46.33 | 45.58 | 46.32 | 420,892 | +1.13(+2.50%) |
May 26, 2022 | 44.43 | 45.33 | 44.43 | 45.19 | 65,837 | +1.06(+2.40%) |
May 25, 2022 | 43.32 | 44.35 | 43.18 | 44.13 | 316,755 | +0.76(+1.75%) |
May 24, 2022 | 43.40 | 43.50 | 42.57 | 43.37 | 231,381 | -0.44(-1.00%) |
May 23, 2022 | 43.55 | 44.00 | 43.21 | 43.81 | 104,880 | +0.69(+1.60%) |
May 20, 2022 | 43.46 | 43.46 | 42.16 | 43.12 | 131,224 | -0.14(-0.31%) |
May 19, 2022 | 43.04 | 43.80 | 42.89 | 43.26 | 47,824 | -0.10(-0.24%) |
May 18, 2022 | 44.80 | 44.80 | 43.16 | 43.36 | 88,348 | -1.92(-4.24%) |
May 17, 2022 | 44.92 | 45.32 | 44.60 | 45.28 | 98,940 | +1.13(+2.56%) |
May 16, 2022 | 44.22 | 44.52 | 43.89 | 44.15 | 102,073 | -0.18(-0.41%) |
May 13, 2022 | 43.68 | 44.63 | 43.68 | 44.33 | 85,194 | +1.16(+2.69%) |
May 12, 2022 | 42.77 | 43.40 | 42.38 | 43.17 | 133,128 | +0.21(+0.49%) |
May 11, 2022 | 43.53 | 44.42 | 42.92 | 42.96 | 104,878 | -0.64(-1.47%) |
May 10, 2022 | 44.33 | 44.33 | 43.01 | 43.60 | 143,081 | -0.12(-0.27%) |
May 09, 2022 | 44.64 | 44.76 | 43.54 | 43.72 | 107,733 | -1.62(-3.57%) |
May 06, 2022 | 45.50 | 45.69 | 44.68 | 45.34 | 263,969 | -0.47(-1.03%) |
May 05, 2022 | 47.01 | 47.01 | 45.39 | 45.81 | 326,204 | -1.54(-3.25%) |
May 04, 2022 | 46.24 | 47.42 | 45.69 | 47.35 | 134,267 | +1.34(+2.91%) |
May 03, 2022 | 45.55 | 46.26 | 45.55 | 46.01 | 1,509,574 | +0.54(+1.19%) |
May 02, 2022 | 45.17 | 45.64 | 44.48 | 45.47 | 222,998 | +0.27(+0.60%) |
Apr 29, 2022 | 46.45 | 46.70 | 45.15 | 45.20 | 51,848 | -1.45(-3.11%) |
Apr 28, 2022 | 46.16 | 46.86 | 45.50 | 46.65 | 70,419 | +0.88(+1.92%) |
Apr 27, 2022 | 45.75 | 46.25 | 45.47 | 45.77 | 160,328 | +0.06(+0.13%) |
Apr 26, 2022 | 46.70 | 46.72 | 45.70 | 45.71 | 128,213 | -1.18(-2.52%) |
Apr 25, 2022 | 46.37 | 46.93 | 45.62 | 46.89 | 82,076 | +0.18(+0.39%) |
Apr 22, 2022 | 48.03 | 48.03 | 46.70 | 46.71 | 60,953 | -1.45(-3.01%) |
Apr 21, 2022 | 49.41 | 49.52 | 48.06 | 48.16 | 118,692 | -0.97(-1.97%) |
Apr 20, 2022 | 48.93 | 49.37 | 48.91 | 49.13 | 152,465 | +0.38(+0.78%) |
Apr 19, 2022 | 47.79 | 48.81 | 47.79 | 48.75 | 112,670 | +0.93(+1.94%) |
Apr 18, 2022 | 47.60 | 48.04 | 47.60 | 47.82 | 52,248 | +0.07(+0.15%) |
Apr 14, 2022 | 48.11 | 48.20 | 47.72 | 47.75 | 110,448 | -0.32(-0.67%) |
Apr 13, 2022 | 47.53 | 48.11 | 47.48 | 48.07 | 121,701 | +0.64(+1.35%) |
Apr 12, 2022 | 47.86 | 48.23 | 47.27 | 47.43 | 5,069,894 | -0.08(-0.17%) |
Apr 11, 2022 | 47.71 | 48.00 | 47.46 | 47.51 | 128,556 | -0.35(-0.73%) |
Apr 08, 2022 | 47.81 | 48.19 | 47.58 | 47.86 | 127,360 | +0.14(+0.29%) |
Apr 07, 2022 | 47.58 | 47.96 | 47.07 | 47.72 | 78,862 | +0.13(+0.27%) |
Apr 06, 2022 | 47.34 | 47.76 | 47.25 | 47.59 | 107,172 | -0.23(-0.48%) |
Apr 05, 2022 | 47.93 | 48.27 | 47.72 | 47.82 | 175,682 | -0.30(-0.62%) |
Apr 04, 2022 | 47.90 | 48.14 | 47.84 | 48.12 | 258,579 | +0.28(+0.59%) |
Apr 01, 2022 | 47.81 | 47.86 | 47.48 | 47.84 | 63,431 | +0.24(+0.50%) |
Mar 31, 2022 | 48.25 | 48.25 | 47.60 | 47.60 | 57,105 | -0.59(-1.22%) |
Mar 30, 2022 | 48.26 | 48.29 | 47.99 | 48.19 | 94,970 | -0.15(-0.31%) |
Mar 29, 2022 | 48.14 | 48.42 | 47.99 | 48.34 | 84,490 | +0.58(+1.21%) |
Mar 28, 2022 | 47.35 | 47.76 | 47.22 | 47.76 | 54,588 | +0.42(+0.89%) |
Mar 25, 2022 | 47.20 | 47.42 | 46.93 | 47.34 | 31,493 | +0.22(+0.47%) |
Mar 24, 2022 | 46.79 | 47.13 | 46.66 | 47.12 | 78,123 | +0.52(+1.12%) |
Mar 23, 2022 | 47.05 | 47.05 | 46.58 | 46.60 | 157,482 | -0.65(-1.38%) |
Mar 22, 2022 | 46.96 | 47.35 | 46.96 | 47.25 | 109,259 | +0.40(+0.85%) |
Mar 21, 2022 | 46.90 | 47.15 | 46.49 | 46.85 | 68,142 | -0.21(-0.46%) |
Mar 18, 2022 | 46.42 | 47.11 | 46.42 | 47.06 | 233,668 | +0.48(+1.04%) |
Mar 17, 2022 | 45.85 | 46.58 | 45.85 | 46.58 | 134,726 | +0.56(+1.22%) |
Mar 16, 2022 | 45.63 | 46.05 | 45.04 | 46.02 | 223,600 | +0.72(+1.59%) |
Mar 15, 2022 | 44.56 | 45.37 | 44.56 | 45.30 | 57,246 | +1.07(+2.42%) |
Mar 14, 2022 | 44.50 | 44.95 | 44.14 | 44.23 | 122,430 | -0.16(-0.36%) |
Mar 11, 2022 | 45.20 | 45.20 | 44.36 | 44.39 | 312,264 | -0.51(-1.14%) |
Mar 10, 2022 | 44.67 | 44.99 | 44.39 | 44.90 | 233,956 | -0.18(-0.40%) |
Mar 09, 2022 | 44.86 | 45.31 | 44.63 | 45.08 | 104,973 | +1.07(+2.43%) |
Mar 08, 2022 | 44.50 | 45.07 | 43.90 | 44.01 | 275,154 | -0.62(-1.39%) |
Mar 07, 2022 | 45.62 | 45.62 | 44.58 | 44.63 | 661,185 | -1.11(-2.43%) |
Mar 04, 2022 | 45.61 | 45.79 | 45.25 | 45.74 | 100,710 | -0.20(-0.44%) |
Mar 03, 2022 | 46.21 | 46.35 | 45.78 | 45.94 | 65,123 | -0.05(-0.11%) |
Mar 02, 2022 | 45.42 | 46.15 | 45.38 | 45.99 | 186,325 | +0.63(+1.39%) |