Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.36 | 45.44 | 45.05 | 45.23 | 117,937 | -0.42(-0.92%) |
May 27, 2022 | 45.00 | 45.68 | 45.00 | 45.65 | 79,425 | +0.85(+1.89%) |
May 26, 2022 | 44.68 | 44.98 | 44.64 | 44.80 | 96,819 | +0.27(+0.60%) |
May 25, 2022 | 44.13 | 44.66 | 44.05 | 44.53 | 79,620 | +0.27(+0.61%) |
May 24, 2022 | 43.95 | 44.35 | 43.41 | 44.26 | 86,095 | +0.11(+0.25%) |
May 23, 2022 | 44.13 | 44.25 | 43.62 | 44.15 | 293,130 | +0.37(+0.85%) |
May 20, 2022 | 44.00 | 44.07 | 43.14 | 43.78 | 89,217 | +0.15(+0.34%) |
May 19, 2022 | 43.65 | 44.07 | 43.50 | 43.63 | 203,959 | -0.18(-0.40%) |
May 18, 2022 | 44.77 | 44.84 | 43.65 | 43.81 | 122,370 | -1.16(-2.58%) |
May 17, 2022 | 44.89 | 45.00 | 44.49 | 44.97 | 109,754 | +0.57(+1.28%) |
May 16, 2022 | 44.52 | 44.64 | 44.29 | 44.40 | 229,003 | -0.18(-0.40%) |
May 13, 2022 | 43.92 | 44.59 | 43.70 | 44.58 | 163,143 | +1.13(+2.61%) |
May 12, 2022 | 43.16 | 43.57 | 42.93 | 43.44 | 101,663 | +0.20(+0.45%) |
May 11, 2022 | 43.31 | 44.16 | 43.19 | 43.25 | 99,599 | -0.01(-0.02%) |
May 10, 2022 | 44.21 | 44.37 | 43.04 | 43.26 | 153,978 | -0.45(-1.02%) |
May 09, 2022 | 44.75 | 45.79 | 43.55 | 43.70 | 177,727 | -1.60(-3.53%) |
May 06, 2022 | 45.68 | 45.69 | 44.98 | 45.30 | 99,526 | -0.71(-1.53%) |
May 05, 2022 | 46.96 | 47.12 | 45.76 | 46.01 | 86,212 | -1.17(-2.48%) |
May 04, 2022 | 46.80 | 47.36 | 46.09 | 47.18 | 201,756 | +0.36(+0.77%) |
May 03, 2022 | 46.59 | 47.01 | 46.44 | 46.82 | 110,369 | +0.22(+0.48%) |
May 02, 2022 | 47.52 | 47.75 | 45.84 | 46.59 | 135,933 | -0.94(-1.97%) |
Apr 29, 2022 | 49.36 | 49.36 | 47.49 | 47.53 | 146,880 | -2.01(-4.05%) |
Apr 28, 2022 | 49.11 | 49.64 | 48.55 | 49.54 | 45,382 | +0.57(+1.16%) |
Apr 27, 2022 | 49.19 | 49.49 | 48.92 | 48.97 | 107,386 | -0.10(-0.21%) |
Apr 26, 2022 | 49.64 | 49.85 | 49.07 | 49.07 | 57,412 | -0.75(-1.51%) |
Apr 25, 2022 | 49.76 | 49.90 | 49.06 | 49.83 | 86,644 | -0.06(-0.11%) |
Apr 22, 2022 | 50.64 | 50.64 | 49.87 | 49.88 | 70,463 | -0.95(-1.86%) |
Apr 21, 2022 | 51.44 | 51.44 | 50.79 | 50.83 | 141,552 | -0.19(-0.36%) |
Apr 20, 2022 | 50.68 | 51.21 | 50.65 | 51.02 | 115,066 | +0.57(+1.12%) |
Apr 19, 2022 | 49.78 | 50.58 | 49.78 | 50.45 | 132,205 | +0.65(+1.31%) |
Apr 18, 2022 | 49.93 | 50.12 | 49.62 | 49.80 | 67,435 | -0.18(-0.35%) |
Apr 14, 2022 | 50.12 | 50.45 | 49.92 | 49.98 | 339,833 | -0.11(-0.22%) |
Apr 13, 2022 | 49.74 | 50.13 | 49.67 | 50.09 | 37,548 | +0.36(+0.73%) |
Apr 12, 2022 | 49.93 | 50.09 | 49.56 | 49.72 | 59,990 | -0.04(-0.07%) |
Apr 11, 2022 | 50.19 | 50.42 | 49.72 | 49.76 | 73,217 | -0.47(-0.94%) |
Apr 08, 2022 | 50.20 | 50.41 | 50.05 | 50.24 | 52,827 | -0.09(-0.18%) |
Apr 07, 2022 | 50.55 | 50.55 | 50.02 | 50.33 | 74,954 | -0.35(-0.70%) |
Apr 06, 2022 | 50.08 | 50.74 | 49.91 | 50.68 | 126,595 | +0.29(+0.57%) |
Apr 05, 2022 | 50.62 | 51.07 | 50.25 | 50.39 | 87,853 | -0.29(-0.57%) |
Apr 04, 2022 | 51.10 | 51.16 | 50.37 | 50.68 | 867,754 | -0.45(-0.87%) |
Apr 01, 2022 | 50.45 | 51.14 | 50.35 | 51.13 | 232,796 | +0.95(+1.89%) |
Mar 31, 2022 | 50.87 | 51.11 | 50.18 | 50.18 | 167,090 | -0.64(-1.26%) |
Mar 30, 2022 | 51.08 | 51.08 | 50.70 | 50.82 | 92,725 | -0.46(-0.89%) |
Mar 29, 2022 | 50.42 | 51.34 | 50.42 | 51.28 | 849,776 | +1.36(+2.72%) |
Mar 28, 2022 | 49.50 | 49.92 | 49.48 | 49.92 | 1,309,752 | +0.33(+0.66%) |
Mar 25, 2022 | 49.09 | 49.59 | 49.09 | 49.59 | 102,245 | +0.61(+1.25%) |
Mar 24, 2022 | 48.81 | 48.98 | 48.63 | 48.98 | 1,258,664 | +0.34(+0.71%) |
Mar 23, 2022 | 49.06 | 49.15 | 48.62 | 48.64 | 110,416 | -0.79(-1.60%) |
Mar 22, 2022 | 49.41 | 49.64 | 49.29 | 49.43 | 105,497 | +0.31(+0.62%) |
Mar 21, 2022 | 49.36 | 49.49 | 48.88 | 49.12 | 85,894 | -0.20(-0.42%) |
Mar 18, 2022 | 48.97 | 49.43 | 48.97 | 49.33 | 1,055,278 | +0.28(+0.57%) |
Mar 17, 2022 | 48.48 | 49.16 | 48.46 | 49.05 | 73,995 | +0.48(+0.99%) |
Mar 16, 2022 | 48.48 | 48.80 | 47.61 | 48.57 | 2,050,099 | +0.68(+1.43%) |
Mar 15, 2022 | 47.91 | 48.08 | 47.51 | 47.88 | 176,768 | +0.25(+0.52%) |
Mar 14, 2022 | 48.17 | 48.29 | 47.49 | 47.63 | 105,704 | -0.18(-0.37%) |
Mar 11, 2022 | 48.54 | 48.67 | 47.81 | 47.81 | 100,127 | -0.51(-1.05%) |
Mar 10, 2022 | 47.82 | 48.34 | 47.65 | 48.32 | 77,679 | +0.09(+0.19%) |
Mar 09, 2022 | 48.22 | 48.57 | 48.09 | 48.22 | 125,124 | +0.80(+1.70%) |
Mar 08, 2022 | 47.43 | 48.06 | 47.11 | 47.42 | 158,636 | +0.11(+0.23%) |
Mar 07, 2022 | 48.08 | 48.13 | 47.18 | 47.31 | 86,498 | -0.92(-1.90%) |
Mar 04, 2022 | 47.79 | 48.22 | 47.54 | 48.22 | 50,292 | -0.05(-0.10%) |
Mar 03, 2022 | 48.34 | 48.37 | 47.75 | 48.27 | 104,788 | +0.10(+0.21%) |
Mar 02, 2022 | 47.58 | 48.29 | 47.58 | 48.17 | 145,870 | +0.89(+1.88%) |