Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.31 | 44.31 | 44.09 | 44.29 | 38,084 | -0.33(-0.74%) |
May 27, 2022 | 44.41 | 44.62 | 44.28 | 44.62 | 30,558 | +0.54(+1.22%) |
May 26, 2022 | 43.78 | 44.10 | 43.78 | 44.08 | 5,956 | +0.57(+1.31%) |
May 25, 2022 | 43.15 | 43.61 | 43.15 | 43.52 | 13,701 | +0.34(+0.79%) |
May 24, 2022 | 42.89 | 43.19 | 42.86 | 43.17 | 4,671 | +0.28(+0.65%) |
May 23, 2022 | 42.91 | 42.97 | 42.85 | 42.90 | 2,711 | +0.17(+0.40%) |
May 20, 2022 | 42.88 | 42.89 | 42.58 | 42.73 | 8,367 | +0.02(+0.06%) |
May 19, 2022 | 42.33 | 42.71 | 42.33 | 42.70 | 4,154 | +0.30(+0.71%) |
May 18, 2022 | 42.70 | 42.70 | 42.38 | 42.40 | 2,974 | -0.45(-1.05%) |
May 17, 2022 | 42.84 | 42.94 | 42.75 | 42.85 | 5,393 | +0.21(+0.49%) |
May 16, 2022 | 42.70 | 42.80 | 42.64 | 42.64 | 4,866 | -0.04(-0.10%) |
May 13, 2022 | 42.71 | 42.85 | 42.60 | 42.68 | 5,460 | +0.20(+0.47%) |
May 12, 2022 | 42.59 | 42.69 | 42.38 | 42.48 | 6,205 | -0.25(-0.59%) |
May 11, 2022 | 42.84 | 42.96 | 42.72 | 42.73 | 16,420 | -0.12(-0.28%) |
May 10, 2022 | 42.92 | 42.97 | 42.76 | 42.85 | 48,514 | +0.24(+0.56%) |
May 09, 2022 | 42.75 | 42.82 | 42.60 | 42.61 | 14,585 | -0.43(-1.00%) |
May 06, 2022 | 42.98 | 43.19 | 42.94 | 43.04 | 38,505 | -0.32(-0.74%) |
May 05, 2022 | 43.82 | 43.82 | 43.16 | 43.36 | 13,230 | -0.60(-1.36%) |
May 04, 2022 | 43.52 | 44.06 | 43.48 | 43.96 | 105,796 | +0.34(+0.77%) |
May 03, 2022 | 43.57 | 43.70 | 43.57 | 43.62 | 8,888 | +0.24(+0.55%) |
May 02, 2022 | 43.47 | 43.48 | 43.27 | 43.38 | 47,114 | -0.27(-0.63%) |
Apr 29, 2022 | 44.01 | 44.01 | 43.65 | 43.65 | 4,785 | -0.39(-0.88%) |
Apr 28, 2022 | 43.97 | 44.07 | 43.86 | 44.04 | 2,966 | +0.12(+0.27%) |
Apr 27, 2022 | 44.13 | 44.18 | 43.92 | 43.92 | 6,046 | -0.31(-0.70%) |
Apr 26, 2022 | 44.47 | 44.52 | 44.23 | 44.23 | 11,205 | -0.36(-0.81%) |
Apr 25, 2022 | 44.32 | 44.60 | 44.32 | 44.59 | 5,218 | +0.11(+0.25%) |
Apr 22, 2022 | 44.75 | 44.75 | 44.48 | 44.48 | 7,561 | -0.36(-0.80%) |
Apr 21, 2022 | 45.10 | 45.15 | 44.73 | 44.84 | 5,705 | -0.18(-0.40%) |
Apr 20, 2022 | 45.00 | 45.10 | 44.90 | 45.02 | 10,314 | +0.17(+0.37%) |
Apr 19, 2022 | 44.78 | 44.87 | 44.78 | 44.85 | 5,513 | -0.06(-0.13%) |
Apr 18, 2022 | 45.05 | 45.05 | 44.87 | 44.91 | 5,892 | -0.05(-0.11%) |
Apr 14, 2022 | 45.11 | 45.12 | 44.96 | 44.97 | 4,096 | -0.29(-0.64%) |
Apr 13, 2022 | 45.09 | 45.26 | 45.09 | 45.26 | 5,750 | +0.23(+0.50%) |
Apr 12, 2022 | 44.95 | 45.24 | 44.91 | 45.03 | 5,767 | +0.18(+0.40%) |
Apr 11, 2022 | 45.00 | 45.01 | 44.83 | 44.85 | 2,600 | -0.30(-0.66%) |
Apr 08, 2022 | 45.21 | 45.27 | 45.15 | 45.15 | 4,144 | -0.27(-0.58%) |
Apr 07, 2022 | 45.53 | 45.53 | 45.39 | 45.41 | 2,183 | -0.06(-0.13%) |
Apr 06, 2022 | 45.47 | 45.57 | 45.42 | 45.47 | 5,987 | -0.33(-0.71%) |
Apr 05, 2022 | 46.30 | 46.37 | 45.79 | 45.80 | 24,527 | -0.48(-1.04%) |
Apr 04, 2022 | 46.11 | 46.28 | 46.08 | 46.28 | 12,799 | +0.22(+0.47%) |
Apr 01, 2022 | 45.97 | 46.15 | 45.96 | 46.06 | 23,373 | -0.09(-0.21%) |
Mar 31, 2022 | 46.40 | 46.40 | 46.16 | 46.16 | 16,821 | -0.24(-0.51%) |
Mar 30, 2022 | 46.45 | 46.49 | 46.40 | 46.40 | 5,295 | -0.06(-0.12%) |
Mar 29, 2022 | 46.26 | 46.45 | 46.20 | 46.45 | 9,299 | +0.56(+1.22%) |
Mar 28, 2022 | 45.61 | 45.89 | 45.57 | 45.89 | 16,971 | +0.22(+0.48%) |
Mar 25, 2022 | 45.85 | 45.90 | 45.65 | 45.67 | 9,376 | -0.13(-0.29%) |
Mar 24, 2022 | 45.68 | 45.80 | 45.68 | 45.80 | 13,053 | +0.07(+0.16%) |
Mar 23, 2022 | 45.76 | 45.85 | 45.73 | 45.73 | 3,016 | -0.12(-0.25%) |
Mar 22, 2022 | 45.78 | 45.91 | 45.73 | 45.84 | 10,972 | +0.07(+0.16%) |
Mar 21, 2022 | 46.05 | 46.10 | 45.77 | 45.77 | 8,110 | -0.33(-0.72%) |
Mar 18, 2022 | 45.84 | 46.10 | 45.84 | 46.10 | 61,605 | +0.08(+0.17%) |
Mar 17, 2022 | 45.83 | 46.02 | 45.83 | 46.02 | 39,028 | +0.28(+0.60%) |
Mar 16, 2022 | 45.29 | 45.74 | 45.29 | 45.74 | 6,680 | +0.64(+1.43%) |
Mar 15, 2022 | 44.94 | 45.10 | 44.94 | 45.10 | 7,456 | +0.27(+0.60%) |
Mar 14, 2022 | 45.22 | 45.22 | 44.83 | 44.83 | 1,669 | -0.40(-0.90%) |
Mar 11, 2022 | 45.65 | 45.65 | 45.23 | 45.23 | 2,449 | -0.37(-0.82%) |
Mar 10, 2022 | 45.65 | 45.70 | 45.53 | 45.61 | 62,801 | -0.35(-0.77%) |
Mar 09, 2022 | 45.82 | 46.02 | 45.82 | 45.96 | 9,207 | +0.49(+1.08%) |
Mar 08, 2022 | 45.65 | 45.72 | 45.47 | 45.47 | 10,014 | -0.05(-0.12%) |
Mar 07, 2022 | 45.76 | 45.82 | 45.48 | 45.52 | 5,931 | -0.55(-1.20%) |
Mar 04, 2022 | 46.16 | 46.17 | 46.06 | 46.08 | 7,215 | -0.39(-0.84%) |
Mar 03, 2022 | 46.72 | 46.72 | 46.44 | 46.47 | 215,109 | -0.34(-0.74%) |
Mar 02, 2022 | 46.76 | 46.87 | 46.73 | 46.81 | 11,987 | +0.17(+0.38%) |