Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.50 | 43.07 | 42.50 | 42.82 | 2,202 | -0.17(-0.39%) |
May 27, 2022 | 42.60 | 42.99 | 42.59 | 42.99 | 1,003 | +1.01(+2.42%) |
May 26, 2022 | 41.92 | 42.08 | 41.91 | 41.98 | 1,569 | +2.15(+5.39%) |
May 25, 2022 | 39.64 | 39.83 | 39.64 | 39.83 | 905 | +1.29(+3.35%) |
May 24, 2022 | 38.54 | 38.54 | 38.54 | 38.54 | 151 | -0.97(-2.46%) |
May 23, 2022 | 39.49 | 39.51 | 39.38 | 39.51 | 527 | +0.35(+0.89%) |
May 20, 2022 | 39.98 | 39.98 | 39.16 | 39.16 | 532 | -0.79(-1.99%) |
May 19, 2022 | 40.05 | 40.28 | 39.96 | 39.96 | 1,321 | +0.04(+0.11%) |
May 18, 2022 | 41.00 | 41.00 | 39.67 | 39.91 | 9,836 | -2.98(-6.96%) |
May 17, 2022 | 42.51 | 42.90 | 42.51 | 42.90 | 633 | +0.52(+1.22%) |
May 16, 2022 | 42.32 | 42.75 | 42.32 | 42.38 | 1,123 | -0.61(-1.41%) |
May 13, 2022 | 42.73 | 43.07 | 42.72 | 42.98 | 768 | +1.36(+3.27%) |
May 12, 2022 | 40.90 | 42.16 | 40.90 | 41.62 | 1,757 | +0.50(+1.21%) |
May 11, 2022 | 42.83 | 42.83 | 41.13 | 41.13 | 8,320 | -1.28(-3.02%) |
May 10, 2022 | 42.05 | 42.41 | 42.05 | 42.41 | 486 | -0.26(-0.62%) |
May 09, 2022 | 43.13 | 43.13 | 42.64 | 42.67 | 3,728 | -1.52(-3.44%) |
May 06, 2022 | 43.99 | 44.47 | 43.96 | 44.19 | 6,465 | -0.72(-1.60%) |
May 05, 2022 | 45.31 | 45.32 | 44.91 | 44.91 | 1,999 | -2.36(-4.99%) |
May 04, 2022 | 45.62 | 47.27 | 45.47 | 47.27 | 1,611 | +1.07(+2.31%) |
May 03, 2022 | 46.06 | 46.20 | 46.06 | 46.20 | 394 | -0.12(-0.27%) |
May 02, 2022 | 45.53 | 46.33 | 45.47 | 46.33 | 1,665 | +0.73(+1.60%) |
Apr 29, 2022 | 47.18 | 47.22 | 45.59 | 45.60 | 2,302 | -1.79(-3.77%) |
Apr 28, 2022 | 46.60 | 47.66 | 46.60 | 47.39 | 959 | +0.80(+1.72%) |
Apr 27, 2022 | 46.69 | 46.69 | 46.58 | 46.58 | 355 | -0.03(-0.06%) |
Apr 26, 2022 | 47.07 | 47.07 | 46.61 | 46.61 | 202 | -0.69(-1.47%) |
Apr 25, 2022 | 47.25 | 47.30 | 47.18 | 47.30 | 805 | -0.33(-0.69%) |
Apr 22, 2022 | 48.12 | 48.12 | 47.63 | 47.63 | 1,670 | -1.33(-2.71%) |
Apr 21, 2022 | 50.70 | 50.70 | 48.96 | 48.96 | 1,352 | -0.80(-1.60%) |
Apr 20, 2022 | 49.75 | 49.75 | 49.75 | 49.75 | 113 | -0.08(-0.16%) |
Apr 19, 2022 | 49.75 | 49.83 | 49.71 | 49.83 | 766 | +1.51(+3.12%) |
Apr 18, 2022 | 48.25 | 48.56 | 48.09 | 48.32 | 1,649 | -0.31(-0.63%) |
Apr 14, 2022 | 48.63 | 48.63 | 48.63 | 48.63 | 104 | -0.25(-0.52%) |
Apr 13, 2022 | 48.44 | 48.93 | 48.38 | 48.89 | 10,323 | +0.98(+2.05%) |
Apr 12, 2022 | 48.51 | 48.55 | 47.90 | 47.90 | 1,255 | +0.14(+0.28%) |
Apr 11, 2022 | 47.73 | 48.14 | 47.73 | 47.77 | 1,391 | -0.40(-0.84%) |
Apr 08, 2022 | 48.45 | 48.45 | 48.14 | 48.17 | 667 | +0.01(+0.02%) |
Apr 07, 2022 | 47.58 | 48.16 | 47.39 | 48.16 | 1,099 | +0.28(+0.58%) |
Apr 06, 2022 | 47.47 | 47.88 | 47.45 | 47.88 | 987 | -1.01(-2.07%) |
Apr 05, 2022 | 49.06 | 49.06 | 48.88 | 48.90 | 1,414 | -0.75(-1.51%) |
Apr 04, 2022 | 48.86 | 49.67 | 48.86 | 49.65 | 1,086 | +0.78(+1.60%) |
Apr 01, 2022 | 49.12 | 49.12 | 48.74 | 48.86 | 1,815 | -0.11(-0.23%) |
Mar 31, 2022 | 49.63 | 49.67 | 48.98 | 48.98 | 424 | -0.93(-1.86%) |
Mar 30, 2022 | 50.27 | 50.28 | 49.90 | 49.90 | 546 | -0.86(-1.70%) |
Mar 29, 2022 | 50.64 | 50.98 | 50.44 | 50.76 | 14,053 | +1.35(+2.72%) |
Mar 28, 2022 | 48.99 | 49.42 | 48.87 | 49.42 | 1,107 | +0.72(+1.48%) |
Mar 25, 2022 | 48.97 | 48.97 | 48.70 | 48.70 | 281 | -0.18(-0.38%) |
Mar 24, 2022 | 48.68 | 48.88 | 48.54 | 48.88 | 1,591 | +0.40(+0.83%) |
Mar 23, 2022 | 49.07 | 49.07 | 48.48 | 48.48 | 969 | -0.87(-1.76%) |
Mar 22, 2022 | 49.27 | 49.35 | 49.27 | 49.35 | 557 | +0.76(+1.56%) |
Mar 21, 2022 | 48.86 | 49.00 | 48.38 | 48.59 | 1,256 | -0.82(-1.66%) |
Mar 18, 2022 | 48.45 | 49.42 | 48.31 | 49.42 | 1,221 | +0.84(+1.72%) |
Mar 17, 2022 | 48.04 | 48.58 | 48.04 | 48.58 | 1,802 | +0.56(+1.16%) |
Mar 16, 2022 | 47.78 | 48.02 | 47.23 | 48.02 | 4,074 | +1.62(+3.48%) |
Mar 15, 2022 | 46.14 | 46.41 | 46.06 | 46.41 | 1,130 | +1.23(+2.73%) |
Mar 14, 2022 | 45.77 | 45.85 | 45.10 | 45.17 | 1,225 | -0.56(-1.23%) |
Mar 11, 2022 | 46.32 | 46.32 | 45.71 | 45.74 | 1,460 | -0.79(-1.70%) |
Mar 10, 2022 | 46.31 | 46.58 | 45.82 | 46.53 | 73,929 | +0.11(+0.23%) |
Mar 09, 2022 | 46.47 | 46.69 | 46.42 | 46.42 | 2,874 | +1.40(+3.10%) |
Mar 08, 2022 | 44.68 | 45.19 | 44.68 | 45.02 | 1,589 | +0.28(+0.63%) |
Mar 07, 2022 | 47.07 | 47.07 | 44.74 | 44.74 | 3,043 | -2.35(-4.99%) |
Mar 04, 2022 | 47.80 | 47.80 | 46.80 | 47.09 | 1,002 | -1.09(-2.27%) |
Mar 03, 2022 | 49.23 | 49.23 | 48.19 | 48.19 | 2,924 | -0.94(-1.92%) |
Mar 02, 2022 | 48.83 | 49.27 | 48.83 | 49.13 | 3,694 | +1.35(+2.82%) |