Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.62 | 46.91 | 45.75 | 45.82 | 286,913 | -0.56(-1.21%) |
May 27, 2022 | 45.69 | 46.50 | 45.69 | 46.38 | 312,281 | +1.01(+2.23%) |
May 26, 2022 | 44.50 | 45.48 | 44.50 | 45.37 | 197,131 | +0.62(+1.39%) |
May 25, 2022 | 43.99 | 44.87 | 43.99 | 44.75 | 220,767 | +0.12(+0.27%) |
May 24, 2022 | 44.02 | 44.66 | 43.74 | 44.63 | 309,228 | -0.12(-0.27%) |
May 23, 2022 | 44.01 | 44.88 | 44.01 | 44.75 | 425,086 | +1.19(+2.73%) |
May 20, 2022 | 43.82 | 43.96 | 42.75 | 43.56 | 353,651 | +0.44(+1.02%) |
May 19, 2022 | 42.01 | 43.46 | 42.00 | 43.12 | 350,509 | +1.16(+2.76%) |
May 18, 2022 | 43.26 | 43.35 | 41.89 | 41.96 | 570,200 | -1.51(-3.47%) |
May 17, 2022 | 42.79 | 43.50 | 42.79 | 43.47 | 575,973 | +1.66(+3.97%) |
May 16, 2022 | 41.26 | 41.97 | 41.22 | 41.81 | 297,600 | +0.46(+1.11%) |
May 13, 2022 | 40.77 | 41.71 | 40.55 | 41.35 | 203,413 | +1.01(+2.50%) |
May 12, 2022 | 40.14 | 40.82 | 39.70 | 40.34 | 593,587 | -0.85(-2.06%) |
May 11, 2022 | 41.53 | 42.47 | 41.18 | 41.19 | 637,061 | +0.21(+0.51%) |
May 10, 2022 | 41.67 | 42.24 | 40.31 | 40.98 | 863,681 | -0.23(-0.56%) |
May 09, 2022 | 42.19 | 42.67 | 41.03 | 41.21 | 814,080 | -2.56(-5.85%) |
May 06, 2022 | 44.05 | 44.05 | 42.80 | 43.77 | 593,841 | -0.44(-1.00%) |
May 05, 2022 | 46.10 | 46.13 | 43.59 | 44.21 | 352,275 | -2.08(-4.49%) |
May 04, 2022 | 45.09 | 46.41 | 44.53 | 46.29 | 314,106 | +0.76(+1.67%) |
May 03, 2022 | 45.08 | 46.00 | 45.08 | 45.53 | 856,680 | +0.52(+1.16%) |
May 02, 2022 | 45.12 | 45.34 | 44.25 | 45.01 | 389,540 | -0.46(-1.01%) |
Apr 29, 2022 | 46.48 | 47.04 | 45.34 | 45.47 | 328,904 | -0.51(-1.11%) |
Apr 28, 2022 | 45.92 | 46.21 | 44.90 | 45.98 | 526,760 | +0.58(+1.28%) |
Apr 27, 2022 | 45.30 | 45.79 | 44.84 | 45.40 | 439,596 | +1.82(+4.18%) |
Apr 26, 2022 | 44.50 | 44.99 | 43.58 | 43.58 | 1,280,812 | -1.29(-2.87%) |
Apr 25, 2022 | 45.00 | 45.01 | 43.66 | 44.87 | 1,939,643 | -1.31(-2.84%) |
Apr 22, 2022 | 48.32 | 48.42 | 46.01 | 46.18 | 1,557,295 | -2.58(-5.29%) |
Apr 21, 2022 | 50.38 | 50.72 | 48.49 | 48.76 | 1,235,302 | -2.37(-4.64%) |
Apr 20, 2022 | 51.19 | 51.38 | 50.47 | 51.13 | 448,846 | -0.67(-1.29%) |
Apr 19, 2022 | 51.71 | 51.91 | 51.45 | 51.80 | 340,333 | -0.14(-0.27%) |
Apr 18, 2022 | 52.49 | 52.49 | 51.55 | 51.94 | 466,917 | +0.10(+0.19%) |
Apr 14, 2022 | 52.02 | 52.09 | 51.61 | 51.84 | 177,223 | -0.14(-0.27%) |
Apr 13, 2022 | 51.20 | 51.98 | 51.04 | 51.98 | 612,331 | +1.17(+2.30%) |
Apr 12, 2022 | 51.34 | 51.69 | 50.81 | 50.81 | 775,982 | +0.15(+0.30%) |
Apr 11, 2022 | 51.19 | 51.31 | 50.53 | 50.66 | 280,310 | -0.71(-1.38%) |
Apr 08, 2022 | 51.05 | 51.62 | 51.05 | 51.37 | 983,468 | +0.32(+0.63%) |
Apr 07, 2022 | 50.70 | 51.32 | 50.31 | 51.05 | 285,629 | +0.14(+0.27%) |
Apr 06, 2022 | 51.45 | 51.45 | 50.54 | 50.91 | 521,772 | -0.69(-1.34%) |
Apr 05, 2022 | 52.50 | 52.86 | 51.38 | 51.60 | 497,765 | -1.12(-2.12%) |
Apr 04, 2022 | 53.00 | 53.00 | 52.38 | 52.72 | 653,729 | +0.22(+0.42%) |
Apr 01, 2022 | 51.54 | 52.50 | 51.54 | 52.50 | 457,984 | +1.28(+2.50%) |
Mar 31, 2022 | 51.91 | 51.91 | 51.12 | 51.22 | 413,616 | -0.27(-0.52%) |
Mar 30, 2022 | 51.40 | 51.73 | 51.16 | 51.49 | 310,356 | +0.67(+1.32%) |
Mar 29, 2022 | 50.40 | 50.86 | 50.04 | 50.82 | 492,810 | -0.35(-0.69%) |
Mar 28, 2022 | 51.26 | 51.36 | 50.45 | 51.17 | 442,125 | -0.59(-1.13%) |
Mar 25, 2022 | 51.49 | 51.76 | 51.25 | 51.76 | 337,639 | +0.24(+0.47%) |
Mar 24, 2022 | 51.30 | 51.64 | 51.12 | 51.52 | 636,899 | +0.84(+1.66%) |
Mar 23, 2022 | 50.42 | 50.91 | 50.24 | 50.68 | 312,265 | +0.53(+1.06%) |
Mar 22, 2022 | 50.43 | 50.79 | 49.95 | 50.15 | 580,628 | +0.23(+0.46%) |
Mar 21, 2022 | 48.87 | 50.18 | 48.85 | 49.92 | 704,302 | +1.38(+2.84%) |
Mar 18, 2022 | 48.13 | 48.74 | 47.91 | 48.54 | 374,373 | +0.41(+0.85%) |
Mar 17, 2022 | 47.38 | 48.28 | 47.03 | 48.13 | 316,550 | +1.15(+2.45%) |
Mar 16, 2022 | 46.50 | 47.13 | 45.83 | 46.98 | 458,779 | +1.50(+3.30%) |
Mar 15, 2022 | 45.70 | 45.71 | 44.54 | 45.48 | 1,354,041 | -0.54(-1.17%) |
Mar 14, 2022 | 47.65 | 47.65 | 45.69 | 46.02 | 578,090 | -2.02(-4.20%) |
Mar 11, 2022 | 48.36 | 48.78 | 47.91 | 48.04 | 876,999 | -0.30(-0.62%) |
Mar 10, 2022 | 47.40 | 48.58 | 47.14 | 48.34 | 524,236 | +0.88(+1.85%) |
Mar 09, 2022 | 47.15 | 47.88 | 46.86 | 47.46 | 569,136 | -0.08(-0.17%) |
Mar 08, 2022 | 48.72 | 48.72 | 47.00 | 47.54 | 865,039 | -1.27(-2.60%) |
Mar 07, 2022 | 50.12 | 50.20 | 48.30 | 48.81 | 1,054,949 | -0.99(-1.99%) |
Mar 04, 2022 | 49.27 | 49.80 | 48.70 | 49.80 | 581,066 | -0.18(-0.35%) |
Mar 03, 2022 | 50.14 | 50.28 | 49.10 | 49.98 | 540,467 | +0.26(+0.51%) |
Mar 02, 2022 | 49.00 | 49.91 | 48.86 | 49.72 | 475,574 | +1.77(+3.69%) |