Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.12 | 46.38 | 45.51 | 45.89 | 86,435 | -0.57(-1.23%) |
May 27, 2022 | 45.63 | 46.52 | 45.63 | 46.46 | 109,910 | +1.15(+2.54%) |
May 26, 2022 | 44.00 | 45.57 | 44.00 | 45.31 | 65,374 | +1.56(+3.56%) |
May 25, 2022 | 42.61 | 43.95 | 42.61 | 43.75 | 45,636 | +0.85(+1.98%) |
May 24, 2022 | 43.62 | 43.62 | 42.39 | 42.90 | 93,468 | -1.38(-3.11%) |
May 23, 2022 | 43.71 | 44.35 | 43.31 | 44.28 | 74,890 | +0.99(+2.28%) |
May 20, 2022 | 43.81 | 43.99 | 42.24 | 43.29 | 60,501 | +0.09(+0.21%) |
May 19, 2022 | 42.05 | 43.71 | 42.05 | 43.20 | 116,268 | +0.78(+1.84%) |
May 18, 2022 | 42.90 | 43.51 | 42.21 | 42.42 | 103,825 | -0.98(-2.26%) |
May 17, 2022 | 42.95 | 43.46 | 42.37 | 43.40 | 61,231 | +1.38(+3.28%) |
May 16, 2022 | 42.41 | 42.61 | 41.79 | 42.02 | 150,665 | -0.69(-1.61%) |
May 13, 2022 | 41.26 | 43.00 | 41.26 | 42.71 | 381,809 | +2.34(+5.79%) |
May 12, 2022 | 39.46 | 40.95 | 39.17 | 40.37 | 173,295 | +0.26(+0.65%) |
May 11, 2022 | 40.93 | 41.68 | 40.00 | 40.11 | 135,032 | -1.13(-2.74%) |
May 10, 2022 | 42.12 | 42.19 | 40.33 | 41.24 | 144,955 | -0.11(-0.27%) |
May 09, 2022 | 42.72 | 42.85 | 41.17 | 41.35 | 182,328 | -2.24(-5.13%) |
May 06, 2022 | 44.72 | 44.72 | 43.13 | 43.59 | 144,471 | -1.53(-3.39%) |
May 05, 2022 | 47.06 | 47.06 | 44.62 | 45.12 | 99,222 | -2.71(-5.66%) |
May 04, 2022 | 46.48 | 47.95 | 45.41 | 47.83 | 68,667 | +1.27(+2.72%) |
May 03, 2022 | 46.58 | 47.12 | 46.24 | 46.56 | 54,882 | -0.01(-0.02%) |
May 02, 2022 | 46.20 | 46.57 | 45.38 | 46.57 | 95,852 | +0.20(+0.43%) |
Apr 29, 2022 | 47.68 | 48.33 | 46.28 | 46.37 | 64,336 | -1.79(-3.71%) |
Apr 28, 2022 | 46.89 | 48.54 | 46.62 | 48.16 | 95,583 | +1.98(+4.28%) |
Apr 27, 2022 | 45.90 | 46.88 | 45.70 | 46.18 | 76,078 | +0.39(+0.85%) |
Apr 26, 2022 | 46.98 | 46.98 | 45.70 | 45.79 | 104,945 | -1.70(-3.58%) |
Apr 25, 2022 | 46.42 | 47.55 | 46.31 | 47.49 | 98,790 | +0.53(+1.13%) |
Apr 22, 2022 | 48.36 | 48.48 | 46.83 | 46.96 | 91,394 | -1.65(-3.39%) |
Apr 21, 2022 | 49.98 | 50.55 | 48.38 | 48.61 | 103,749 | -0.99(-1.99%) |
Apr 20, 2022 | 50.65 | 50.67 | 49.55 | 49.59 | 106,290 | -0.88(-1.74%) |
Apr 19, 2022 | 49.29 | 50.59 | 49.22 | 50.47 | 57,733 | +1.18(+2.39%) |
Apr 18, 2022 | 49.21 | 49.64 | 48.79 | 49.29 | 116,872 | -0.22(-0.44%) |
Apr 14, 2022 | 49.94 | 50.31 | 49.48 | 49.51 | 57,166 | -0.45(-0.90%) |
Apr 13, 2022 | 48.91 | 50.07 | 48.77 | 49.96 | 64,772 | +0.68(+1.38%) |
Apr 12, 2022 | 50.01 | 50.50 | 49.11 | 49.28 | 64,818 | -0.19(-0.38%) |
Apr 11, 2022 | 49.35 | 49.91 | 49.06 | 49.47 | 58,782 | -0.43(-0.86%) |
Apr 08, 2022 | 50.17 | 50.52 | 49.46 | 49.90 | 50,640 | -0.44(-0.87%) |
Apr 07, 2022 | 50.81 | 51.06 | 49.44 | 50.34 | 79,300 | -0.84(-1.64%) |
Apr 06, 2022 | 51.78 | 51.78 | 50.61 | 51.18 | 136,919 | -1.47(-2.79%) |
Apr 05, 2022 | 53.56 | 53.86 | 52.51 | 52.65 | 97,386 | -1.06(-1.97%) |
Apr 04, 2022 | 52.84 | 53.81 | 52.84 | 53.71 | 73,325 | +0.97(+1.84%) |
Apr 01, 2022 | 52.26 | 53.13 | 52.26 | 52.74 | 72,590 | +0.68(+1.30%) |
Mar 31, 2022 | 52.93 | 53.06 | 52.01 | 52.06 | 44,925 | -0.94(-1.77%) |
Mar 30, 2022 | 53.67 | 54.07 | 52.66 | 53.00 | 84,003 | -0.84(-1.56%) |
Mar 29, 2022 | 52.54 | 54.00 | 52.54 | 53.84 | 101,918 | +2.28(+4.42%) |
Mar 28, 2022 | 51.34 | 51.80 | 50.58 | 51.56 | 89,628 | +0.17(+0.33%) |
Mar 25, 2022 | 52.12 | 52.12 | 50.86 | 51.39 | 199,227 | -0.45(-0.87%) |
Mar 24, 2022 | 51.38 | 51.88 | 51.05 | 51.84 | 72,153 | +0.64(+1.25%) |
Mar 23, 2022 | 51.69 | 52.06 | 51.13 | 51.20 | 63,969 | -1.01(-1.93%) |
Mar 22, 2022 | 51.27 | 52.66 | 51.27 | 52.21 | 79,834 | +0.99(+1.93%) |
Mar 21, 2022 | 51.94 | 51.94 | 50.92 | 51.22 | 207,481 | -0.85(-1.63%) |
Mar 18, 2022 | 50.28 | 52.17 | 50.16 | 52.07 | 59,698 | +1.76(+3.49%) |
Mar 17, 2022 | 48.95 | 50.42 | 48.92 | 50.31 | 133,417 | +0.94(+1.90%) |
Mar 16, 2022 | 47.58 | 49.47 | 47.58 | 49.37 | 142,755 | +2.59(+5.53%) |
Mar 15, 2022 | 45.83 | 46.81 | 45.76 | 46.79 | 93,910 | +1.29(+2.83%) |
Mar 14, 2022 | 45.88 | 46.80 | 45.44 | 45.50 | 109,559 | -0.23(-0.50%) |
Mar 11, 2022 | 46.86 | 47.03 | 45.73 | 45.73 | 101,613 | -0.81(-1.74%) |
Mar 10, 2022 | 46.11 | 46.68 | 45.78 | 46.54 | 241,857 | -0.54(-1.15%) |
Mar 09, 2022 | 46.13 | 47.28 | 46.01 | 47.08 | 135,431 | +2.36(+5.27%) |
Mar 08, 2022 | 43.95 | 45.96 | 43.57 | 44.72 | 348,693 | +0.51(+1.15%) |
Mar 07, 2022 | 46.26 | 46.33 | 44.11 | 44.21 | 324,309 | -2.43(-5.20%) |
Mar 04, 2022 | 47.90 | 47.93 | 46.11 | 46.64 | 176,079 | -1.87(-3.85%) |
Mar 03, 2022 | 49.94 | 50.14 | 48.29 | 48.51 | 226,603 | -1.26(-2.53%) |
Mar 02, 2022 | 49.35 | 49.95 | 48.88 | 49.76 | 73,392 | +0.37(+0.75%) |