Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.76 | 46.10 | 45.68 | 45.76 | 32,925 | +0.87(+1.94%) |
May 27, 2022 | 44.85 | 44.92 | 44.81 | 44.89 | 14,648 | +0.76(+1.72%) |
May 26, 2022 | 43.99 | 44.19 | 43.99 | 44.13 | 13,225 | +0.78(+1.79%) |
May 25, 2022 | 43.62 | 43.62 | 43.25 | 43.35 | 5,425 | +0.35(+0.82%) |
May 24, 2022 | 43.30 | 43.45 | 42.96 | 43.00 | 6,020 | -1.50(-3.37%) |
May 23, 2022 | 46.34 | 46.34 | 41.34 | 44.50 | 999 | +1.12(+2.58%) |
May 20, 2022 | 43.55 | 43.55 | 42.99 | 43.38 | 7,850 | +0.07(+0.16%) |
May 19, 2022 | 41.76 | 43.83 | 41.76 | 43.31 | 38,399 | +0.16(+0.37%) |
May 18, 2022 | 44.04 | 44.04 | 43.15 | 43.15 | 2,393 | -1.88(-4.17%) |
May 17, 2022 | 45.34 | 46.17 | 45.03 | 45.03 | 4,758 | -0.84(-1.84%) |
May 16, 2022 | 44.85 | 46.01 | 44.85 | 45.88 | 7,920 | +0.52(+1.16%) |
May 13, 2022 | 45.17 | 45.35 | 44.96 | 45.35 | 2,446 | +1.11(+2.51%) |
May 12, 2022 | 42.45 | 44.24 | 42.27 | 44.24 | 34,771 | +1.96(+4.64%) |
May 11, 2022 | 41.68 | 42.70 | 41.68 | 42.28 | 5,655 | +0.14(+0.33%) |
May 10, 2022 | 42.01 | 42.28 | 41.84 | 42.14 | 8,616 | -0.92(-2.14%) |
May 09, 2022 | 42.99 | 43.06 | 42.58 | 43.06 | 12,874 | +0.20(+0.46%) |
May 06, 2022 | 42.87 | 43.30 | 42.86 | 42.86 | 6,778 | -0.08(-0.18%) |
May 05, 2022 | 44.81 | 44.81 | 42.94 | 42.94 | 10,125 | -2.24(-4.95%) |
May 04, 2022 | 45.20 | 45.20 | 44.27 | 45.18 | 3,860 | -0.35(-0.77%) |
May 03, 2022 | 45.79 | 45.93 | 45.52 | 45.53 | 3,538 | +0.63(+1.40%) |
May 02, 2022 | 45.49 | 46.14 | 44.76 | 44.90 | 4,628 | +0.29(+0.65%) |
Apr 29, 2022 | 45.19 | 45.78 | 44.29 | 44.61 | 12,615 | -0.88(-1.93%) |
Apr 28, 2022 | 44.76 | 45.78 | 44.53 | 45.49 | 8,468 | +1.47(+3.34%) |
Apr 27, 2022 | 43.80 | 44.71 | 43.80 | 44.02 | 4,987 | +0.18(+0.41%) |
Apr 26, 2022 | 44.10 | 44.18 | 43.84 | 43.84 | 2,543 | -0.93(-2.09%) |
Apr 25, 2022 | 44.23 | 44.77 | 44.23 | 44.77 | 5,368 | +0.17(+0.38%) |
Apr 22, 2022 | 45.01 | 45.09 | 44.56 | 44.60 | 11,154 | -1.06(-2.31%) |
Apr 21, 2022 | 46.33 | 46.33 | 45.66 | 45.66 | 8,014 | -0.59(-1.28%) |
Apr 20, 2022 | 46.45 | 46.45 | 46.00 | 46.25 | 32,060 | +0.02(+0.04%) |
Apr 19, 2022 | 45.86 | 46.23 | 45.86 | 46.23 | 4,048 | +1.48(+3.31%) |
Apr 18, 2022 | 45.00 | 45.05 | 44.75 | 44.75 | 7,183 | -0.18(-0.40%) |
Apr 14, 2022 | 45.13 | 45.13 | 44.93 | 44.93 | 2,775 | -0.36(-0.79%) |
Apr 13, 2022 | 45.41 | 45.41 | 44.90 | 45.29 | 3,814 | +0.30(+0.66%) |
Apr 12, 2022 | 45.31 | 45.31 | 44.95 | 44.99 | 8,090 | -0.60(-1.32%) |
Apr 11, 2022 | 44.48 | 45.70 | 44.48 | 45.59 | 4,221 | -0.21(-0.45%) |
Apr 08, 2022 | 45.60 | 46.10 | 45.55 | 45.80 | 6,380 | +0.11(+0.24%) |
Apr 07, 2022 | 45.59 | 45.69 | 45.23 | 45.69 | 3,115 | +0.52(+1.14%) |
Apr 06, 2022 | 45.41 | 45.41 | 45.17 | 45.17 | 2,720 | -0.35(-0.77%) |
Apr 05, 2022 | 45.31 | 45.95 | 45.31 | 45.52 | 8,252 | +0.19(+0.43%) |
Apr 04, 2022 | 45.06 | 45.35 | 45.06 | 45.33 | 1,775 | +0.78(+1.75%) |
Apr 01, 2022 | 44.44 | 44.55 | 44.11 | 44.55 | 5,683 | -0.77(-1.70%) |
Mar 31, 2022 | 44.50 | 45.39 | 44.50 | 45.32 | 3,535 | +0.94(+2.12%) |
Mar 30, 2022 | 44.17 | 44.51 | 44.17 | 44.38 | 5,563 | +0.22(+0.50%) |
Mar 29, 2022 | 44.08 | 44.35 | 44.08 | 44.16 | 6,918 | -0.18(-0.41%) |
Mar 28, 2022 | 43.28 | 45.05 | 43.28 | 44.34 | 6,239 | +0.92(+2.12%) |
Mar 25, 2022 | 42.39 | 43.50 | 42.36 | 43.42 | 7,558 | +0.58(+1.35%) |
Mar 24, 2022 | 39.86 | 42.87 | 39.86 | 42.84 | 8,856 | +0.96(+2.29%) |
Mar 23, 2022 | 41.83 | 41.88 | 41.78 | 41.88 | 4,097 | -0.28(-0.66%) |
Mar 22, 2022 | 41.74 | 42.16 | 41.65 | 42.16 | 51,802 | +0.48(+1.15%) |
Mar 21, 2022 | 41.62 | 41.68 | 41.48 | 41.68 | 6,904 | -0.38(-0.91%) |
Mar 18, 2022 | 41.73 | 42.06 | 41.67 | 42.06 | 4,023 | +0.52(+1.25%) |
Mar 17, 2022 | 40.39 | 41.54 | 40.39 | 41.54 | 6,937 | +1.86(+4.69%) |
Mar 16, 2022 | 38.34 | 39.68 | 36.94 | 39.68 | 4,513 | +1.84(+4.87%) |
Mar 15, 2022 | 37.88 | 38.09 | 37.78 | 37.84 | 34,897 | -0.47(-1.23%) |
Mar 14, 2022 | 38.35 | 38.53 | 38.13 | 38.31 | 16,638 | -0.02(-0.05%) |
Mar 11, 2022 | 38.33 | 38.65 | 38.25 | 38.33 | 7,412 | -0.29(-0.76%) |
Mar 10, 2022 | 37.90 | 38.62 | 37.90 | 38.62 | 4,869 | +0.64(+1.70%) |
Mar 09, 2022 | 36.90 | 37.98 | 36.81 | 37.98 | 22,769 | +2.14(+5.97%) |
Mar 08, 2022 | 35.75 | 36.22 | 35.26 | 35.84 | 27,981 | -0.46(-1.27%) |
Mar 07, 2022 | 37.65 | 38.06 | 36.29 | 36.30 | 18,158 | -1.75(-4.60%) |
Mar 04, 2022 | 36.77 | 38.25 | 36.77 | 38.05 | 6,604 | -0.21(-0.55%) |
Mar 03, 2022 | 38.43 | 38.79 | 38.26 | 38.26 | 5,801 | -0.91(-2.32%) |
Mar 02, 2022 | 39.12 | 40.00 | 39.00 | 39.17 | 5,805 | +0.53(+1.37%) |