Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.50 | 44.62 | 43.45 | 44.22 | 29,714 | +0.03(+0.06%) |
May 27, 2022 | 44.97 | 44.97 | 43.82 | 44.19 | 25,350 | -0.50(-1.12%) |
May 26, 2022 | 43.80 | 45.06 | 42.29 | 44.69 | 24,166 | +1.02(+2.33%) |
May 25, 2022 | 42.38 | 43.77 | 42.03 | 43.67 | 38,497 | +1.30(+3.06%) |
May 24, 2022 | 42.97 | 42.97 | 41.92 | 42.38 | 58,693 | -1.08(-2.49%) |
May 23, 2022 | 44.00 | 44.00 | 43.12 | 43.46 | 31,293 | -0.45(-1.02%) |
May 20, 2022 | 43.23 | 44.12 | 42.47 | 43.91 | 44,102 | +0.90(+2.10%) |
May 19, 2022 | 42.69 | 43.61 | 42.60 | 43.00 | 32,464 | +0.30(+0.71%) |
May 18, 2022 | 42.96 | 43.41 | 42.47 | 42.70 | 38,568 | -0.78(-1.79%) |
May 17, 2022 | 42.74 | 43.69 | 42.10 | 43.48 | 40,318 | +1.23(+2.92%) |
May 16, 2022 | 42.47 | 42.47 | 41.35 | 42.24 | 36,015 | -0.16(-0.38%) |
May 13, 2022 | 41.68 | 42.70 | 41.13 | 42.40 | 45,192 | +1.24(+3.02%) |
May 12, 2022 | 40.48 | 41.64 | 40.26 | 41.16 | 40,814 | +0.36(+0.88%) |
May 11, 2022 | 41.78 | 42.15 | 40.53 | 40.80 | 36,913 | -0.83(-2.00%) |
May 10, 2022 | 40.80 | 42.23 | 40.48 | 41.63 | 43,652 | +1.56(+3.89%) |
May 09, 2022 | 40.74 | 41.13 | 39.86 | 40.08 | 54,140 | -0.88(-2.14%) |
May 06, 2022 | 40.85 | 42.25 | 40.57 | 40.95 | 40,604 | +0.23(+0.56%) |
May 05, 2022 | 41.92 | 43.52 | 40.30 | 40.72 | 51,164 | -1.85(-4.36%) |
May 04, 2022 | 41.20 | 42.68 | 40.52 | 42.58 | 40,684 | +1.69(+4.13%) |
May 03, 2022 | 41.50 | 41.56 | 40.71 | 40.89 | 27,323 | -0.41(-1.00%) |
May 02, 2022 | 40.70 | 41.40 | 40.16 | 41.30 | 53,837 | +0.72(+1.77%) |
Apr 29, 2022 | 42.03 | 42.74 | 40.40 | 40.58 | 40,637 | -1.44(-3.44%) |
Apr 28, 2022 | 41.95 | 42.78 | 41.36 | 42.03 | 34,996 | +0.61(+1.48%) |
Apr 27, 2022 | 42.36 | 42.75 | 41.38 | 41.41 | 44,648 | -0.73(-1.74%) |
Apr 26, 2022 | 43.23 | 43.23 | 42.15 | 42.15 | 38,279 | -1.16(-2.69%) |
Apr 25, 2022 | 42.68 | 43.37 | 42.53 | 43.31 | 27,781 | +0.32(+0.73%) |
Apr 22, 2022 | 43.09 | 43.64 | 42.80 | 43.00 | 32,051 | -0.23(-0.53%) |
Apr 21, 2022 | 43.46 | 43.89 | 42.63 | 43.23 | 40,071 | -0.10(-0.24%) |
Apr 20, 2022 | 44.07 | 44.07 | 43.11 | 43.33 | 26,748 | -0.25(-0.58%) |
Apr 19, 2022 | 43.45 | 43.98 | 43.20 | 43.58 | 37,067 | +0.16(+0.36%) |
Apr 18, 2022 | 43.02 | 44.11 | 42.92 | 43.43 | 33,235 | +0.29(+0.67%) |
Apr 14, 2022 | 43.60 | 44.38 | 42.88 | 43.14 | 41,064 | -0.29(-0.67%) |
Apr 13, 2022 | 43.89 | 44.20 | 43.36 | 43.43 | 33,913 | -0.46(-1.04%) |
Apr 12, 2022 | 44.63 | 45.17 | 43.67 | 43.88 | 21,323 | +0.26(+0.60%) |
Apr 11, 2022 | 44.15 | 44.28 | 43.20 | 43.62 | 33,089 | -0.80(-1.79%) |
Apr 08, 2022 | 45.06 | 45.33 | 44.37 | 44.42 | 26,346 | -1.08(-2.37%) |
Apr 07, 2022 | 44.77 | 45.68 | 44.41 | 45.49 | 34,121 | +0.73(+1.62%) |
Apr 06, 2022 | 44.79 | 45.42 | 44.27 | 44.77 | 44,077 | -0.43(-0.95%) |
Apr 05, 2022 | 49.14 | 49.53 | 44.83 | 45.19 | 104,643 | -3.99(-8.11%) |
Apr 04, 2022 | 47.73 | 49.64 | 47.73 | 49.18 | 35,732 | +1.50(+3.14%) |
Apr 01, 2022 | 48.08 | 48.08 | 47.25 | 47.69 | 34,129 | +0.03(+0.06%) |
Mar 31, 2022 | 47.77 | 48.27 | 47.53 | 47.66 | 34,985 | -0.24(-0.51%) |
Mar 30, 2022 | 49.25 | 49.48 | 47.84 | 47.91 | 20,707 | -1.40(-2.84%) |
Mar 29, 2022 | 48.26 | 49.58 | 48.10 | 49.31 | 21,040 | +1.09(+2.25%) |
Mar 28, 2022 | 48.19 | 48.22 | 47.41 | 48.22 | 16,638 | +0.03(+0.07%) |
Mar 25, 2022 | 48.66 | 48.93 | 47.86 | 48.19 | 17,837 | -0.25(-0.51%) |
Mar 24, 2022 | 48.18 | 48.43 | 47.69 | 48.43 | 25,717 | +0.58(+1.21%) |
Mar 23, 2022 | 48.33 | 48.66 | 47.63 | 47.85 | 20,187 | -0.81(-1.65%) |
Mar 22, 2022 | 48.83 | 49.74 | 48.33 | 48.66 | 15,669 | -0.24(-0.50%) |
Mar 21, 2022 | 49.32 | 49.73 | 48.60 | 48.90 | 11,805 | -0.14(-0.29%) |
Mar 18, 2022 | 49.81 | 50.14 | 49.00 | 49.04 | 56,245 | -0.77(-1.55%) |
Mar 17, 2022 | 49.51 | 50.14 | 49.26 | 49.81 | 12,930 | +0.56(+1.14%) |
Mar 16, 2022 | 48.56 | 49.44 | 48.35 | 49.25 | 20,487 | +1.09(+2.25%) |
Mar 15, 2022 | 47.00 | 48.17 | 47.00 | 48.17 | 22,885 | +1.17(+2.49%) |
Mar 14, 2022 | 48.46 | 48.46 | 46.86 | 47.00 | 18,803 | -0.72(-1.50%) |
Mar 11, 2022 | 48.90 | 48.90 | 47.71 | 47.71 | 26,175 | -0.68(-1.41%) |
Mar 10, 2022 | 49.53 | 49.53 | 48.31 | 48.40 | 23,696 | -1.31(-2.64%) |
Mar 09, 2022 | 49.25 | 50.23 | 49.16 | 49.71 | 35,862 | +1.08(+2.21%) |
Mar 08, 2022 | 48.35 | 49.68 | 47.96 | 48.63 | 21,829 | +0.48(+1.00%) |
Mar 07, 2022 | 49.18 | 49.78 | 48.15 | 48.15 | 36,083 | -1.05(-2.13%) |
Mar 04, 2022 | 49.36 | 49.56 | 48.84 | 49.20 | 11,459 | -0.58(-1.16%) |
Mar 03, 2022 | 50.36 | 50.75 | 49.67 | 49.78 | 10,739 | -0.59(-1.16%) |
Mar 02, 2022 | 49.14 | 50.81 | 49.14 | 50.37 | 12,884 | +1.30(+2.66%) |