Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.39 | 43.55 | 42.99 | 43.23 | 36,192 | -0.22(-0.51%) |
May 27, 2022 | 42.73 | 43.45 | 42.73 | 43.45 | 99,425 | +0.90(+2.11%) |
May 26, 2022 | 41.92 | 42.67 | 41.92 | 42.55 | 54,528 | +0.81(+1.94%) |
May 25, 2022 | 41.18 | 41.96 | 41.18 | 41.74 | 48,561 | +0.42(+1.03%) |
May 24, 2022 | 41.15 | 41.47 | 40.66 | 41.32 | 92,384 | -0.32(-0.77%) |
May 23, 2022 | 41.15 | 41.76 | 41.15 | 41.64 | 56,707 | +0.80(+1.96%) |
May 20, 2022 | 41.15 | 41.28 | 39.98 | 40.83 | 66,202 | +0.01(+0.02%) |
May 19, 2022 | 40.87 | 41.30 | 40.72 | 40.82 | 616,638 | -0.32(-0.77%) |
May 18, 2022 | 42.25 | 42.25 | 41.03 | 41.14 | 144,551 | -1.62(-3.79%) |
May 17, 2022 | 42.52 | 42.79 | 42.27 | 42.77 | 66,795 | +0.83(+1.98%) |
May 16, 2022 | 41.88 | 42.30 | 41.69 | 41.94 | 55,201 | -0.11(-0.25%) |
May 13, 2022 | 41.60 | 42.15 | 41.54 | 42.04 | 54,827 | +0.86(+2.09%) |
May 12, 2022 | 40.83 | 41.37 | 40.47 | 41.18 | 61,387 | -0.03(-0.07%) |
May 11, 2022 | 41.72 | 42.40 | 41.18 | 41.21 | 57,155 | -0.67(-1.59%) |
May 10, 2022 | 42.36 | 42.54 | 41.46 | 41.88 | 304,245 | +0.03(+0.07%) |
May 09, 2022 | 42.22 | 42.43 | 41.77 | 41.85 | 65,432 | -1.15(-2.67%) |
May 06, 2022 | 43.03 | 43.27 | 42.52 | 43.00 | 60,407 | -0.19(-0.45%) |
May 05, 2022 | 44.15 | 44.15 | 42.83 | 43.19 | 43,678 | -1.48(-3.31%) |
May 04, 2022 | 43.39 | 44.70 | 43.23 | 44.67 | 16,179 | +1.31(+3.03%) |
May 03, 2022 | 43.24 | 43.64 | 43.08 | 43.36 | 31,550 | +0.25(+0.58%) |
May 02, 2022 | 42.86 | 43.14 | 42.26 | 43.10 | 33,942 | +0.32(+0.74%) |
Apr 29, 2022 | 44.04 | 44.10 | 42.79 | 42.79 | 35,247 | -1.59(-3.59%) |
Apr 28, 2022 | 43.84 | 44.61 | 43.45 | 44.38 | 30,565 | +1.00(+2.32%) |
Apr 27, 2022 | 43.37 | 43.90 | 43.30 | 43.37 | 28,536 | -0.02(-0.04%) |
Apr 26, 2022 | 44.13 | 44.13 | 43.38 | 43.39 | 19,254 | -1.12(-2.52%) |
Apr 25, 2022 | 43.95 | 44.53 | 43.58 | 44.51 | 55,182 | +0.23(+0.52%) |
Apr 22, 2022 | 45.38 | 45.40 | 44.24 | 44.28 | 36,553 | -1.30(-2.86%) |
Apr 21, 2022 | 46.66 | 46.68 | 45.57 | 45.59 | 17,329 | -0.64(-1.38%) |
Apr 20, 2022 | 46.33 | 46.46 | 46.15 | 46.22 | 64,326 | +0.05(+0.11%) |
Apr 19, 2022 | 45.56 | 46.25 | 45.56 | 46.18 | 14,750 | +0.67(+1.46%) |
Apr 18, 2022 | 45.31 | 45.68 | 45.31 | 45.51 | 43,889 | +0.03(+0.06%) |
Apr 14, 2022 | 45.92 | 46.00 | 45.48 | 45.48 | 18,760 | -0.53(-1.15%) |
Apr 13, 2022 | 45.53 | 46.04 | 45.53 | 46.01 | 37,390 | +0.44(+0.98%) |
Apr 12, 2022 | 46.10 | 46.23 | 45.44 | 45.57 | 32,641 | -0.13(-0.27%) |
Apr 11, 2022 | 46.01 | 46.15 | 45.66 | 45.69 | 28,131 | -0.64(-1.38%) |
Apr 08, 2022 | 46.23 | 46.61 | 46.21 | 46.33 | 28,117 | -0.02(-0.04%) |
Apr 07, 2022 | 46.14 | 46.55 | 45.87 | 46.35 | 24,547 | +0.20(+0.44%) |
Apr 06, 2022 | 46.04 | 46.29 | 45.86 | 46.15 | 64,061 | -0.38(-0.81%) |
Apr 05, 2022 | 46.88 | 47.20 | 46.44 | 46.52 | 42,351 | -0.53(-1.13%) |
Apr 04, 2022 | 46.71 | 47.06 | 46.66 | 47.06 | 19,666 | +0.31(+0.66%) |
Apr 01, 2022 | 46.92 | 46.92 | 46.36 | 46.75 | 96,465 | +0.03(+0.06%) |
Mar 31, 2022 | 47.31 | 47.34 | 46.68 | 46.72 | 23,711 | -0.68(-1.43%) |
Mar 30, 2022 | 47.63 | 47.69 | 47.26 | 47.39 | 33,117 | -0.28(-0.59%) |
Mar 29, 2022 | 47.71 | 47.71 | 47.33 | 47.67 | 29,222 | +0.45(+0.96%) |
Mar 28, 2022 | 46.87 | 47.22 | 46.70 | 47.22 | 26,730 | +0.21(+0.45%) |
Mar 25, 2022 | 46.74 | 47.03 | 46.72 | 47.01 | 26,902 | +0.28(+0.60%) |
Mar 24, 2022 | 46.31 | 46.73 | 46.30 | 46.73 | 32,280 | +0.63(+1.36%) |
Mar 23, 2022 | 46.50 | 46.53 | 46.10 | 46.10 | 21,553 | -0.50(-1.08%) |
Mar 22, 2022 | 46.34 | 46.73 | 46.34 | 46.60 | 27,726 | +0.47(+1.01%) |
Mar 21, 2022 | 46.11 | 46.27 | 45.79 | 46.14 | 45,866 | +0.02(+0.04%) |
Mar 18, 2022 | 45.65 | 46.13 | 45.56 | 46.12 | 31,559 | +0.47(+1.03%) |
Mar 17, 2022 | 44.93 | 45.65 | 44.93 | 45.65 | 20,827 | +0.55(+1.22%) |
Mar 16, 2022 | 44.65 | 45.12 | 44.12 | 45.10 | 52,721 | +0.94(+2.14%) |
Mar 15, 2022 | 43.50 | 44.20 | 43.50 | 44.16 | 27,684 | +0.83(+1.91%) |
Mar 14, 2022 | 43.73 | 44.04 | 43.25 | 43.33 | 35,964 | -0.29(-0.66%) |
Mar 11, 2022 | 44.42 | 44.42 | 43.56 | 43.62 | 21,753 | -0.49(-1.11%) |
Mar 10, 2022 | 43.80 | 44.20 | 43.62 | 44.11 | 62,776 | -0.15(-0.35%) |
Mar 09, 2022 | 44.10 | 44.45 | 43.91 | 44.26 | 46,414 | +1.01(+2.34%) |
Mar 08, 2022 | 43.52 | 44.23 | 43.17 | 43.25 | 36,799 | -0.27(-0.62%) |
Mar 07, 2022 | 44.66 | 44.66 | 43.52 | 43.52 | 49,774 | -1.26(-2.82%) |
Mar 04, 2022 | 44.85 | 44.90 | 44.39 | 44.79 | 46,316 | -0.37(-0.82%) |
Mar 03, 2022 | 45.65 | 45.65 | 44.98 | 45.16 | 48,557 | -0.21(-0.47%) |
Mar 02, 2022 | 44.76 | 45.49 | 44.71 | 45.37 | 65,823 | +0.89(+2.01%) |