Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.50 | 47.41 | 46.30 | 46.86 | 1,199,257 | +0.69(+1.49%) |
May 27, 2022 | 45.53 | 46.40 | 45.42 | 46.17 | 610,541 | +0.53(+1.17%) |
May 26, 2022 | 45.63 | 46.05 | 45.35 | 45.63 | 783,442 | +0.34(+0.76%) |
May 25, 2022 | 44.65 | 45.78 | 44.51 | 45.29 | 1,018,528 | +1.03(+2.33%) |
May 24, 2022 | 43.79 | 44.28 | 43.28 | 44.26 | 756,351 | +0.34(+0.76%) |
May 23, 2022 | 44.11 | 44.49 | 43.74 | 43.92 | 957,637 | -0.05(-0.10%) |
May 20, 2022 | 44.40 | 44.55 | 43.42 | 43.97 | 612,870 | -0.24(-0.53%) |
May 19, 2022 | 44.58 | 44.80 | 43.84 | 44.20 | 1,040,480 | -0.81(-1.79%) |
May 18, 2022 | 45.82 | 45.94 | 44.37 | 45.01 | 1,107,045 | -0.82(-1.80%) |
May 17, 2022 | 45.23 | 46.17 | 45.08 | 45.83 | 1,321,474 | +1.00(+2.22%) |
May 16, 2022 | 44.20 | 45.17 | 44.20 | 44.84 | 891,923 | +0.81(+1.83%) |
May 13, 2022 | 44.05 | 45.27 | 43.76 | 44.03 | 1,886,672 | +0.64(+1.48%) |
May 12, 2022 | 43.01 | 43.73 | 42.72 | 43.39 | 1,563,103 | +0.29(+0.67%) |
May 11, 2022 | 43.47 | 44.42 | 43.01 | 43.10 | 2,038,154 | -0.08(-0.19%) |
May 10, 2022 | 43.68 | 44.07 | 42.51 | 43.18 | 1,152,955 | -0.26(-0.60%) |
May 09, 2022 | 43.96 | 43.96 | 43.24 | 43.44 | 2,160,735 | -1.05(-2.36%) |
May 06, 2022 | 44.10 | 45.16 | 43.62 | 44.49 | 2,059,080 | +0.17(+0.39%) |
May 05, 2022 | 45.44 | 45.57 | 43.30 | 44.32 | 2,750,554 | -1.93(-4.17%) |
May 04, 2022 | 45.31 | 46.30 | 44.73 | 46.25 | 1,124,606 | +1.43(+3.20%) |
May 03, 2022 | 43.61 | 45.01 | 43.61 | 44.82 | 1,115,696 | +1.30(+2.98%) |
May 02, 2022 | 43.74 | 43.89 | 42.89 | 43.52 | 1,591,422 | -0.39(-0.89%) |
Apr 29, 2022 | 45.32 | 45.75 | 43.59 | 43.91 | 1,843,845 | -1.45(-3.20%) |
Apr 28, 2022 | 44.62 | 45.59 | 44.13 | 45.36 | 1,619,614 | +0.91(+2.04%) |
Apr 27, 2022 | 45.02 | 45.11 | 43.94 | 44.46 | 1,301,072 | -0.17(-0.38%) |
Apr 26, 2022 | 44.86 | 45.28 | 44.38 | 44.63 | 1,381,536 | -0.16(-0.36%) |
Apr 25, 2022 | 44.84 | 45.37 | 43.07 | 44.79 | 1,437,140 | -0.61(-1.35%) |
Apr 22, 2022 | 46.26 | 47.32 | 45.03 | 45.40 | 1,448,079 | -1.07(-2.29%) |
Apr 21, 2022 | 47.05 | 47.28 | 46.23 | 46.47 | 892,047 | -0.62(-1.32%) |
Apr 20, 2022 | 46.34 | 47.47 | 46.13 | 47.09 | 974,056 | +0.84(+1.82%) |
Apr 19, 2022 | 45.58 | 46.52 | 45.55 | 46.24 | 1,470,706 | +0.64(+1.40%) |
Apr 18, 2022 | 45.32 | 45.90 | 45.12 | 45.60 | 1,291,456 | +0.49(+1.08%) |
Apr 14, 2022 | 45.12 | 45.44 | 44.93 | 45.12 | 1,127,526 | +0.04(+0.08%) |
Apr 13, 2022 | 44.40 | 45.38 | 44.40 | 45.08 | 1,994,451 | +0.68(+1.54%) |
Apr 12, 2022 | 43.33 | 44.46 | 43.33 | 44.40 | 1,204,352 | +1.19(+2.75%) |
Apr 11, 2022 | 43.47 | 43.72 | 43.15 | 43.21 | 1,405,326 | -0.52(-1.18%) |
Apr 08, 2022 | 43.61 | 43.74 | 43.23 | 43.72 | 1,225,994 | +0.23(+0.53%) |
Apr 07, 2022 | 43.60 | 43.73 | 43.20 | 43.49 | 1,276,864 | -0.09(-0.20%) |
Apr 06, 2022 | 44.27 | 44.31 | 43.46 | 43.58 | 1,170,266 | -0.56(-1.27%) |
Apr 05, 2022 | 44.55 | 44.83 | 43.93 | 44.14 | 1,015,548 | -0.30(-0.68%) |
Apr 04, 2022 | 44.13 | 44.49 | 44.05 | 44.44 | 996,708 | +0.39(+0.89%) |
Apr 01, 2022 | 43.63 | 44.49 | 43.63 | 44.05 | 717,605 | +0.48(+1.10%) |
Mar 31, 2022 | 44.04 | 44.27 | 43.20 | 43.57 | 1,341,402 | -0.48(-1.09%) |
Mar 30, 2022 | 45.06 | 45.21 | 43.62 | 44.05 | 1,274,254 | -0.85(-1.90%) |
Mar 29, 2022 | 44.51 | 45.26 | 44.24 | 44.90 | 1,191,676 | +0.01(+0.02%) |
Mar 28, 2022 | 44.48 | 45.05 | 44.09 | 44.89 | 1,531,089 | +0.41(+0.92%) |
Mar 25, 2022 | 44.28 | 44.80 | 43.95 | 44.49 | 992,171 | +0.33(+0.74%) |
Mar 24, 2022 | 43.89 | 44.25 | 43.74 | 44.16 | 888,151 | +0.24(+0.55%) |
Mar 23, 2022 | 43.29 | 44.09 | 43.22 | 43.92 | 1,297,101 | +0.74(+1.71%) |
Mar 22, 2022 | 42.84 | 43.21 | 42.39 | 43.18 | 793,810 | +0.31(+0.72%) |
Mar 21, 2022 | 42.38 | 43.03 | 42.33 | 42.87 | 623,226 | +0.82(+1.94%) |
Mar 18, 2022 | 41.72 | 42.19 | 41.37 | 42.05 | 1,172,237 | +0.38(+0.92%) |
Mar 17, 2022 | 42.18 | 42.44 | 41.64 | 41.67 | 775,971 | -0.23(-0.55%) |
Mar 16, 2022 | 41.74 | 42.17 | 41.57 | 41.90 | 883,550 | +0.16(+0.38%) |
Mar 15, 2022 | 41.48 | 42.02 | 41.08 | 41.74 | 1,228,150 | -0.30(-0.72%) |
Mar 14, 2022 | 42.80 | 42.80 | 41.43 | 42.04 | 1,648,550 | -0.86(-2.01%) |
Mar 11, 2022 | 43.95 | 44.21 | 42.82 | 42.91 | 1,563,360 | -1.40(-3.17%) |
Mar 10, 2022 | 43.78 | 44.64 | 43.53 | 44.31 | 1,965,094 | +0.65(+1.48%) |
Mar 09, 2022 | 43.29 | 44.58 | 43.17 | 43.66 | 3,046,383 | -0.03(-0.06%) |
Mar 08, 2022 | 43.62 | 44.01 | 42.79 | 43.69 | 4,298,796 | +0.65(+1.51%) |
Mar 07, 2022 | 44.17 | 44.31 | 42.74 | 43.04 | 1,376,796 | -0.88(-2.00%) |
Mar 04, 2022 | 43.51 | 44.10 | 43.15 | 43.92 | 990,473 | +0.39(+0.90%) |
Mar 03, 2022 | 43.54 | 43.94 | 43.31 | 43.53 | 1,084,043 | -0.01(-0.02%) |
Mar 02, 2022 | 43.51 | 43.86 | 43.48 | 43.54 | 931,626 | +0.10(+0.22%) |