Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.36 | 45.65 | 44.98 | 45.20 | 344,209 | -0.43(-0.95%) |
May 27, 2022 | 44.97 | 45.67 | 44.62 | 45.63 | 256,041 | +0.49(+1.08%) |
May 26, 2022 | 44.91 | 45.43 | 44.91 | 45.14 | 189,240 | +0.18(+0.39%) |
May 25, 2022 | 44.19 | 45.37 | 44.01 | 44.97 | 240,859 | +0.68(+1.54%) |
May 24, 2022 | 44.30 | 44.61 | 42.60 | 44.28 | 449,173 | -0.03(-0.06%) |
May 23, 2022 | 43.53 | 44.89 | 43.53 | 44.31 | 335,179 | +1.27(+2.94%) |
May 20, 2022 | 44.18 | 44.23 | 41.56 | 43.05 | 966,412 | -0.77(-1.75%) |
May 19, 2022 | 44.18 | 44.46 | 43.14 | 43.81 | 223,998 | -0.77(-1.72%) |
May 18, 2022 | 44.63 | 45.15 | 44.41 | 44.58 | 276,554 | -0.32(-0.72%) |
May 17, 2022 | 44.44 | 44.97 | 43.78 | 44.90 | 224,290 | +0.70(+1.59%) |
May 16, 2022 | 44.30 | 44.54 | 43.74 | 44.20 | 307,424 | -0.24(-0.54%) |
May 13, 2022 | 44.69 | 44.89 | 43.90 | 44.44 | 231,757 | +0.01(+0.02%) |
May 12, 2022 | 44.77 | 44.77 | 43.65 | 44.43 | 295,195 | -0.33(-0.74%) |
May 11, 2022 | 44.83 | 45.68 | 44.30 | 44.77 | 239,148 | -0.17(-0.37%) |
May 10, 2022 | 46.21 | 46.49 | 44.22 | 44.93 | 391,744 | -1.05(-2.29%) |
May 09, 2022 | 47.46 | 47.58 | 45.89 | 45.98 | 326,994 | -1.64(-3.45%) |
May 06, 2022 | 48.26 | 48.44 | 47.19 | 47.63 | 317,977 | -0.71(-1.47%) |
May 05, 2022 | 48.20 | 48.79 | 47.86 | 48.34 | 210,665 | -0.29(-0.59%) |
May 04, 2022 | 47.31 | 48.83 | 46.41 | 48.62 | 390,196 | +0.90(+1.90%) |
May 03, 2022 | 47.05 | 48.62 | 47.05 | 47.72 | 302,184 | +0.69(+1.47%) |
May 02, 2022 | 46.84 | 47.79 | 46.41 | 47.03 | 261,465 | +0.46(+0.99%) |
Apr 29, 2022 | 47.43 | 47.57 | 46.38 | 46.57 | 479,791 | -1.08(-2.27%) |
Apr 28, 2022 | 47.06 | 47.81 | 46.62 | 47.65 | 193,933 | +0.79(+1.69%) |
Apr 27, 2022 | 47.14 | 47.50 | 46.62 | 46.85 | 200,721 | +0.02(+0.04%) |
Apr 26, 2022 | 47.64 | 47.97 | 46.81 | 46.83 | 196,734 | -1.14(-2.37%) |
Apr 25, 2022 | 48.02 | 48.09 | 46.77 | 47.97 | 207,019 | -0.18(-0.38%) |
Apr 22, 2022 | 50.17 | 50.17 | 48.09 | 48.15 | 199,079 | -2.05(-4.08%) |
Apr 21, 2022 | 50.44 | 50.85 | 50.12 | 50.20 | 136,599 | +0.06(+0.11%) |
Apr 20, 2022 | 49.37 | 50.17 | 49.23 | 50.15 | 190,783 | +1.30(+2.67%) |
Apr 19, 2022 | 48.66 | 48.95 | 48.42 | 48.85 | 222,196 | +0.37(+0.76%) |
Apr 18, 2022 | 49.27 | 49.43 | 48.19 | 48.48 | 180,832 | -1.02(-2.05%) |
Apr 14, 2022 | 49.21 | 49.61 | 48.98 | 49.49 | 175,118 | +0.13(+0.26%) |
Apr 13, 2022 | 49.72 | 50.13 | 49.21 | 49.36 | 157,589 | -0.45(-0.91%) |
Apr 12, 2022 | 50.43 | 50.85 | 49.61 | 49.82 | 193,550 | -0.64(-1.26%) |
Apr 11, 2022 | 50.36 | 50.95 | 49.99 | 50.45 | 281,156 | +0.09(+0.18%) |
Apr 08, 2022 | 51.13 | 51.13 | 50.19 | 50.36 | 298,642 | -0.55(-1.09%) |
Apr 07, 2022 | 50.44 | 51.05 | 49.95 | 50.91 | 221,797 | +0.42(+0.82%) |
Apr 06, 2022 | 50.89 | 51.48 | 50.38 | 50.50 | 171,964 | -0.22(-0.44%) |
Apr 05, 2022 | 51.14 | 51.78 | 50.52 | 50.72 | 398,950 | -0.25(-0.49%) |
Apr 04, 2022 | 51.39 | 51.76 | 50.38 | 50.97 | 191,090 | -0.87(-1.67%) |
Apr 01, 2022 | 50.91 | 51.90 | 50.68 | 51.84 | 181,758 | +1.05(+2.07%) |
Mar 31, 2022 | 51.40 | 51.51 | 50.74 | 50.79 | 152,237 | -0.48(-0.94%) |
Mar 30, 2022 | 51.04 | 51.58 | 50.88 | 51.27 | 120,316 | +0.38(+0.74%) |
Mar 29, 2022 | 50.91 | 51.26 | 50.48 | 50.89 | 118,456 | +0.12(+0.24%) |
Mar 28, 2022 | 51.12 | 51.15 | 50.50 | 50.77 | 150,454 | -0.14(-0.27%) |
Mar 25, 2022 | 50.18 | 50.91 | 50.03 | 50.91 | 221,922 | +0.78(+1.55%) |
Mar 24, 2022 | 50.11 | 50.28 | 49.83 | 50.13 | 136,403 | +0.09(+0.18%) |
Mar 23, 2022 | 50.06 | 50.38 | 49.90 | 50.04 | 176,308 | -0.06(-0.13%) |
Mar 22, 2022 | 50.16 | 50.55 | 49.79 | 50.10 | 150,969 | +0.16(+0.31%) |
Mar 21, 2022 | 49.70 | 50.32 | 49.55 | 49.95 | 232,083 | +0.55(+1.12%) |
Mar 18, 2022 | 48.79 | 49.45 | 48.25 | 49.39 | 604,477 | +0.54(+1.12%) |
Mar 17, 2022 | 48.02 | 48.98 | 48.02 | 48.85 | 239,768 | +0.51(+1.05%) |
Mar 16, 2022 | 48.44 | 48.62 | 47.81 | 48.34 | 234,020 | +0.08(+0.17%) |
Mar 15, 2022 | 48.72 | 49.17 | 48.02 | 48.26 | 226,627 | -0.61(-1.26%) |
Mar 14, 2022 | 49.17 | 49.40 | 48.65 | 48.87 | 173,861 | +0.10(+0.21%) |
Mar 11, 2022 | 48.64 | 49.26 | 48.64 | 48.77 | 144,317 | +0.26(+0.55%) |
Mar 10, 2022 | 48.36 | 48.21 | 48.50 | 163,018 | -0.17(-0.36%) | |
Mar 09, 2022 | 49.01 | 49.22 | 48.45 | 48.68 | 232,817 | +0.30(+0.62%) |
Mar 08, 2022 | 48.92 | 49.70 | 48.36 | 48.38 | 161,200 | -0.43(-0.88%) |
Mar 07, 2022 | 48.81 | 49.31 | 48.61 | 48.81 | 172,767 | -0.44(-0.89%) |
Mar 04, 2022 | 48.61 | 49.44 | 48.39 | 49.24 | 190,388 | -0.16(-0.31%) |
Mar 03, 2022 | 49.21 | 49.89 | 49.05 | 49.40 | 197,087 | +0.19(+0.39%) |
Mar 02, 2022 | 49.77 | 50.27 | 49.17 | 49.21 | 222,376 | -0.40(-0.81%) |