Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.37 | 47.18 | 46.00 | 46.75 | 446,376 | -0.08(-0.17%) |
May 27, 2022 | 46.39 | 46.95 | 46.05 | 46.83 | 217,849 | +0.70(+1.52%) |
May 26, 2022 | 45.24 | 47.10 | 45.24 | 46.13 | 314,768 | +0.96(+2.13%) |
May 25, 2022 | 43.09 | 45.45 | 43.09 | 45.17 | 292,042 | +2.08(+4.83%) |
May 24, 2022 | 43.51 | 43.89 | 41.99 | 43.09 | 317,366 | -0.97(-2.20%) |
May 23, 2022 | 45.77 | 46.34 | 43.85 | 44.06 | 229,665 | -1.49(-3.27%) |
May 20, 2022 | 46.50 | 46.52 | 43.95 | 45.55 | 205,384 | -0.21(-0.46%) |
May 19, 2022 | 44.71 | 46.53 | 44.71 | 45.76 | 289,960 | +0.73(+1.62%) |
May 18, 2022 | 45.66 | 46.10 | 44.92 | 45.03 | 600,818 | -1.44(-3.10%) |
May 17, 2022 | 45.84 | 46.61 | 44.52 | 46.47 | 280,571 | +1.84(+4.12%) |
May 16, 2022 | 44.84 | 45.16 | 43.32 | 44.63 | 213,727 | -0.38(-0.84%) |
May 13, 2022 | 44.25 | 45.70 | 43.91 | 45.01 | 284,467 | +1.26(+2.88%) |
May 12, 2022 | 41.27 | 44.08 | 41.27 | 43.75 | 274,963 | +2.31(+5.57%) |
May 11, 2022 | 43.76 | 44.00 | 41.37 | 41.44 | 275,129 | -2.44(-5.56%) |
May 10, 2022 | 46.45 | 46.46 | 43.05 | 43.88 | 313,674 | -1.92(-4.19%) |
May 09, 2022 | 45.90 | 47.81 | 45.38 | 45.80 | 330,294 | -0.92(-1.97%) |
May 06, 2022 | 46.50 | 47.26 | 45.48 | 46.72 | 307,758 | -0.22(-0.47%) |
May 05, 2022 | 49.03 | 49.75 | 46.09 | 46.94 | 464,962 | -3.15(-6.29%) |
May 04, 2022 | 47.43 | 50.42 | 46.67 | 50.09 | 370,633 | +3.11(+6.62%) |
May 03, 2022 | 46.35 | 47.25 | 45.70 | 46.98 | 243,480 | +0.82(+1.78%) |
May 02, 2022 | 44.28 | 46.19 | 43.89 | 46.16 | 264,886 | +1.88(+4.25%) |
Apr 29, 2022 | 44.03 | 45.28 | 44.01 | 44.28 | 312,911 | -0.31(-0.70%) |
Apr 28, 2022 | 43.73 | 45.41 | 42.47 | 44.59 | 299,195 | +1.98(+4.65%) |
Apr 27, 2022 | 43.93 | 44.81 | 42.25 | 42.61 | 411,377 | -2.10(-4.70%) |
Apr 26, 2022 | 44.54 | 45.89 | 44.43 | 44.71 | 343,662 | -0.36(-0.80%) |
Apr 25, 2022 | 42.20 | 45.18 | 41.80 | 45.07 | 334,645 | +2.60(+6.12%) |
Apr 22, 2022 | 43.36 | 43.36 | 42.24 | 42.47 | 249,342 | -1.35(-3.08%) |
Apr 21, 2022 | 45.61 | 45.98 | 43.48 | 43.82 | 292,588 | -1.12(-2.49%) |
Apr 20, 2022 | 45.33 | 46.44 | 44.80 | 44.94 | 252,273 | +0.10(+0.22%) |
Apr 19, 2022 | 43.15 | 45.28 | 43.15 | 44.84 | 291,648 | +1.70(+3.94%) |
Apr 18, 2022 | 43.09 | 43.72 | 42.65 | 43.14 | 173,831 | -0.09(-0.21%) |
Apr 14, 2022 | 44.35 | 45.18 | 43.02 | 43.23 | 242,593 | -0.86(-1.95%) |
Apr 13, 2022 | 42.58 | 44.30 | 42.38 | 44.09 | 415,093 | +1.47(+3.45%) |
Apr 12, 2022 | 43.01 | 44.43 | 42.48 | 42.62 | 386,932 | +0.48(+1.14%) |
Apr 11, 2022 | 41.06 | 42.82 | 41.06 | 42.14 | 415,211 | +0.70(+1.69%) |
Apr 08, 2022 | 41.15 | 42.88 | 40.68 | 41.44 | 332,722 | +0.26(+0.63%) |
Apr 07, 2022 | 41.91 | 42.48 | 40.30 | 41.18 | 433,432 | -0.74(-1.77%) |
Apr 06, 2022 | 42.85 | 43.11 | 41.72 | 41.92 | 266,489 | -1.41(-3.25%) |
Apr 05, 2022 | 45.10 | 45.50 | 43.14 | 43.33 | 348,465 | -1.69(-3.75%) |
Apr 04, 2022 | 45.00 | 45.61 | 44.64 | 45.02 | 290,835 | +0.48(+1.08%) |
Apr 01, 2022 | 44.74 | 44.80 | 43.67 | 44.54 | 337,844 | +0.19(+0.43%) |
Mar 31, 2022 | 45.64 | 46.15 | 44.22 | 44.35 | 378,986 | -1.69(-3.67%) |
Mar 30, 2022 | 47.38 | 47.38 | 45.59 | 46.04 | 369,099 | -1.25(-2.64%) |
Mar 29, 2022 | 46.50 | 47.63 | 46.14 | 47.29 | 305,382 | +1.62(+3.55%) |
Mar 28, 2022 | 45.68 | 46.06 | 45.26 | 45.67 | 231,173 | -0.24(-0.52%) |
Mar 25, 2022 | 46.42 | 46.50 | 45.40 | 45.91 | 300,293 | -0.34(-0.74%) |
Mar 24, 2022 | 46.26 | 46.72 | 45.35 | 46.25 | 319,955 | -0.16(-0.34%) |
Mar 23, 2022 | 47.86 | 48.09 | 46.22 | 46.41 | 408,350 | -1.88(-3.89%) |
Mar 22, 2022 | 48.33 | 49.33 | 47.63 | 48.29 | 258,554 | +0.02(+0.04%) |
Mar 21, 2022 | 50.69 | 50.69 | 47.85 | 48.27 | 239,715 | -2.56(-5.04%) |
Mar 18, 2022 | 50.08 | 51.08 | 49.19 | 50.83 | 429,072 | +0.48(+0.95%) |
Mar 17, 2022 | 49.28 | 50.41 | 48.91 | 50.35 | 180,695 | +0.97(+1.96%) |
Mar 16, 2022 | 49.35 | 50.42 | 47.70 | 49.38 | 304,713 | +0.50(+1.02%) |
Mar 15, 2022 | 47.30 | 49.15 | 47.30 | 48.88 | 277,740 | +1.60(+3.38%) |
Mar 14, 2022 | 48.76 | 48.87 | 46.37 | 47.28 | 285,072 | -1.37(-2.82%) |
Mar 11, 2022 | 49.60 | 49.75 | 48.58 | 48.65 | 187,558 | -0.60(-1.22%) |
Mar 10, 2022 | 48.92 | 49.25 | 220,719 | -0.81(-1.62%) | ||
Mar 09, 2022 | 49.89 | 51.08 | 49.82 | 50.06 | 205,629 | +1.22(+2.50%) |
Mar 08, 2022 | 48.34 | 50.82 | 47.66 | 48.84 | 262,922 | +0.43(+0.89%) |
Mar 07, 2022 | 51.39 | 51.73 | 48.32 | 48.41 | 293,866 | -3.04(-5.91%) |
Mar 04, 2022 | 51.10 | 51.95 | 50.37 | 51.45 | 286,886 | -0.20(-0.39%) |
Mar 03, 2022 | 53.31 | 53.31 | 51.37 | 51.65 | 285,235 | -0.99(-1.88%) |
Mar 02, 2022 | 51.08 | 53.38 | 51.08 | 52.64 | 470,492 | +1.78(+3.50%) |