Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.42 | 45.77 | 44.08 | 44.94 | 384,955 | +0.19(+0.42%) |
May 27, 2022 | 44.13 | 44.99 | 44.13 | 44.75 | 185,697 | +0.62(+1.40%) |
May 26, 2022 | 43.25 | 44.25 | 43.05 | 44.13 | 204,948 | +1.42(+3.31%) |
May 25, 2022 | 41.37 | 42.92 | 40.76 | 42.72 | 281,337 | +1.04(+2.49%) |
May 24, 2022 | 41.98 | 42.21 | 40.45 | 41.68 | 260,623 | -0.42(-0.99%) |
May 23, 2022 | 42.31 | 43.05 | 41.67 | 42.10 | 316,343 | +0.39(+0.93%) |
May 20, 2022 | 43.69 | 44.33 | 40.73 | 41.71 | 299,916 | -1.51(-3.50%) |
May 19, 2022 | 42.70 | 44.04 | 42.21 | 43.22 | 383,655 | -0.06(-0.13%) |
May 18, 2022 | 43.30 | 44.64 | 42.90 | 43.28 | 385,475 | -0.51(-1.17%) |
May 17, 2022 | 43.34 | 44.21 | 43.05 | 43.79 | 287,548 | +2.08(+4.99%) |
May 16, 2022 | 40.09 | 42.11 | 39.86 | 41.71 | 307,375 | +1.11(+2.74%) |
May 13, 2022 | 40.28 | 41.20 | 40.15 | 40.60 | 290,405 | +1.04(+2.62%) |
May 12, 2022 | 40.78 | 40.82 | 38.70 | 39.56 | 419,619 | -1.94(-4.67%) |
May 11, 2022 | 40.28 | 41.95 | 39.91 | 41.50 | 547,576 | +1.18(+2.92%) |
May 10, 2022 | 42.23 | 42.34 | 38.88 | 40.32 | 534,986 | -1.24(-2.99%) |
May 09, 2022 | 42.32 | 42.98 | 41.24 | 41.57 | 398,834 | -2.00(-4.58%) |
May 06, 2022 | 44.36 | 44.84 | 43.05 | 43.56 | 444,117 | -0.96(-2.16%) |
May 05, 2022 | 47.13 | 47.50 | 44.00 | 44.52 | 685,393 | -4.11(-8.46%) |
May 04, 2022 | 47.26 | 48.83 | 46.69 | 48.64 | 496,959 | +1.36(+2.87%) |
May 03, 2022 | 45.57 | 47.58 | 45.57 | 47.28 | 390,455 | +1.90(+4.19%) |
May 02, 2022 | 45.27 | 45.97 | 44.00 | 45.38 | 364,432 | +0.29(+0.63%) |
Apr 29, 2022 | 45.62 | 46.98 | 44.94 | 45.09 | 294,809 | -0.25(-0.54%) |
Apr 28, 2022 | 44.11 | 45.38 | 43.52 | 45.34 | 238,424 | +1.76(+4.03%) |
Apr 27, 2022 | 43.71 | 45.23 | 43.38 | 43.58 | 394,910 | +0.02(+0.04%) |
Apr 26, 2022 | 46.39 | 46.63 | 43.51 | 43.56 | 418,413 | -3.20(-6.85%) |
Apr 25, 2022 | 47.43 | 47.43 | 45.23 | 46.76 | 372,084 | -1.47(-3.05%) |
Apr 22, 2022 | 48.88 | 49.75 | 47.95 | 48.24 | 391,006 | -1.02(-2.06%) |
Apr 21, 2022 | 50.84 | 51.25 | 49.07 | 49.25 | 344,124 | -0.56(-1.13%) |
Apr 20, 2022 | 49.04 | 50.66 | 49.04 | 49.81 | 379,793 | +0.92(+1.89%) |
Apr 19, 2022 | 47.05 | 49.18 | 47.05 | 48.89 | 482,544 | +1.79(+3.79%) |
Apr 18, 2022 | 47.51 | 48.29 | 46.87 | 47.11 | 399,545 | -0.42(-0.88%) |
Apr 14, 2022 | 47.17 | 48.46 | 47.17 | 47.52 | 431,022 | +0.47(+0.99%) |
Apr 13, 2022 | 44.75 | 47.11 | 44.75 | 47.06 | 473,472 | +2.44(+5.47%) |
Apr 12, 2022 | 44.51 | 46.10 | 44.36 | 44.62 | 456,303 | +0.37(+0.84%) |
Apr 11, 2022 | 44.05 | 45.53 | 43.79 | 44.25 | 411,867 | +0.35(+0.80%) |
Apr 08, 2022 | 43.68 | 44.80 | 43.47 | 43.89 | 436,615 | +0.41(+0.94%) |
Apr 07, 2022 | 43.17 | 43.73 | 42.19 | 43.49 | 641,765 | +0.18(+0.42%) |
Apr 06, 2022 | 44.51 | 44.92 | 43.16 | 43.30 | 533,056 | -1.54(-3.43%) |
Apr 05, 2022 | 45.72 | 46.57 | 44.66 | 44.84 | 623,099 | -0.95(-2.08%) |
Apr 04, 2022 | 45.29 | 46.35 | 44.25 | 45.80 | 481,270 | +0.47(+1.04%) |
Apr 01, 2022 | 45.70 | 46.28 | 45.17 | 45.33 | 542,203 | +0.09(+0.21%) |
Mar 31, 2022 | 45.78 | 46.32 | 44.91 | 45.23 | 465,090 | -0.70(-1.52%) |
Mar 30, 2022 | 47.38 | 47.49 | 45.80 | 45.93 | 325,682 | -1.28(-2.72%) |
Mar 29, 2022 | 46.45 | 48.03 | 46.45 | 47.21 | 539,871 | +1.07(+2.31%) |
Mar 28, 2022 | 46.26 | 46.26 | 44.80 | 46.15 | 449,954 | -0.16(-0.35%) |
Mar 25, 2022 | 46.56 | 46.56 | 45.16 | 46.31 | 341,671 | -0.03(-0.06%) |
Mar 24, 2022 | 45.66 | 46.49 | 45.37 | 46.34 | 360,690 | +0.90(+1.97%) |
Mar 23, 2022 | 46.27 | 46.59 | 45.38 | 45.44 | 313,465 | -0.73(-1.57%) |
Mar 22, 2022 | 47.19 | 48.01 | 45.81 | 46.17 | 660,764 | -0.54(-1.15%) |
Mar 21, 2022 | 46.25 | 47.83 | 45.89 | 46.70 | 795,396 | +1.55(+3.43%) |
Mar 18, 2022 | 44.72 | 45.87 | 44.01 | 45.16 | 1,341,086 | +0.39(+0.86%) |
Mar 17, 2022 | 44.36 | 45.71 | 44.36 | 44.77 | 596,165 | -0.10(-0.23%) |
Mar 16, 2022 | 43.68 | 45.07 | 43.42 | 44.87 | 624,761 | +2.17(+5.08%) |
Mar 15, 2022 | 44.53 | 45.05 | 41.98 | 42.70 | 529,289 | -1.64(-3.70%) |
Mar 14, 2022 | 44.56 | 45.45 | 43.41 | 44.34 | 345,140 | +0.59(+1.34%) |
Mar 11, 2022 | 45.87 | 46.51 | 43.66 | 43.76 | 576,539 | -1.64(-3.62%) |
Mar 10, 2022 | 44.86 | 45.82 | 44.24 | 45.40 | 278,743 | +0.05(+0.10%) |
Mar 09, 2022 | 45.23 | 45.87 | 44.61 | 45.35 | 834,425 | +1.54(+3.51%) |
Mar 08, 2022 | 41.73 | 44.58 | 40.81 | 43.82 | 506,612 | +2.46(+5.96%) |
Mar 07, 2022 | 44.47 | 44.47 | 40.88 | 41.35 | 692,555 | -3.24(-7.26%) |
Mar 04, 2022 | 45.73 | 46.01 | 43.68 | 44.59 | 407,973 | -2.17(-4.64%) |
Mar 03, 2022 | 46.62 | 47.09 | 45.68 | 46.76 | 341,789 | +0.40(+0.85%) |
Mar 02, 2022 | 45.60 | 46.94 | 45.17 | 46.36 | 424,451 | +1.09(+2.40%) |