Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.60 | 47.60 | 47.26 | 47.34 | 5,843 | -0.48(-1.00%) |
May 27, 2022 | 47.34 | 47.83 | 47.34 | 47.82 | 20,350 | +0.59(+1.26%) |
May 26, 2022 | 47.43 | 47.50 | 47.20 | 47.23 | 12,302 | -0.05(-0.11%) |
May 25, 2022 | 46.96 | 47.31 | 46.96 | 47.28 | 17,368 | +0.27(+0.57%) |
May 24, 2022 | 46.47 | 47.10 | 46.24 | 47.01 | 27,657 | +0.40(+0.86%) |
May 23, 2022 | 46.48 | 46.70 | 46.20 | 46.61 | 8,105 | +0.62(+1.36%) |
May 20, 2022 | 46.08 | 46.08 | 45.52 | 45.99 | 5,457 | +0.31(+0.67%) |
May 19, 2022 | 45.43 | 45.93 | 45.43 | 45.69 | 10,231 | +0.15(+0.33%) |
May 18, 2022 | 46.01 | 46.03 | 45.42 | 45.53 | 34,934 | -0.55(-1.20%) |
May 17, 2022 | 46.00 | 46.09 | 45.62 | 46.09 | 8,349 | +0.63(+1.38%) |
May 16, 2022 | 45.35 | 45.73 | 45.34 | 45.46 | 16,433 | +0.29(+0.63%) |
May 13, 2022 | 44.67 | 45.29 | 44.67 | 45.18 | 18,493 | +1.23(+2.81%) |
May 12, 2022 | 44.27 | 44.27 | 43.85 | 43.94 | 54,586 | -0.33(-0.76%) |
May 11, 2022 | 44.55 | 45.04 | 44.24 | 44.27 | 7,776 | +0.01(+0.03%) |
May 10, 2022 | 45.18 | 45.18 | 43.96 | 44.26 | 21,408 | -0.52(-1.16%) |
May 09, 2022 | 45.65 | 45.65 | 44.56 | 44.78 | 34,908 | -1.30(-2.82%) |
May 06, 2022 | 45.71 | 46.10 | 45.32 | 46.08 | 14,646 | +0.20(+0.44%) |
May 05, 2022 | 46.54 | 46.54 | 45.66 | 45.88 | 4,416 | -1.11(-2.35%) |
May 04, 2022 | 45.94 | 46.99 | 45.92 | 46.98 | 12,174 | +1.04(+2.26%) |
May 03, 2022 | 45.47 | 46.06 | 45.37 | 45.95 | 34,749 | +0.67(+1.48%) |
May 02, 2022 | 45.46 | 45.62 | 44.67 | 45.28 | 139,503 | -0.28(-0.62%) |
Apr 29, 2022 | 46.58 | 46.58 | 45.56 | 45.56 | 7,705 | -1.24(-2.66%) |
Apr 28, 2022 | 46.27 | 46.92 | 46.13 | 46.81 | 18,200 | +0.62(+1.34%) |
Apr 27, 2022 | 45.89 | 46.58 | 45.89 | 46.19 | 5,134 | +0.08(+0.18%) |
Apr 26, 2022 | 46.47 | 46.66 | 46.10 | 46.10 | 6,309 | -0.43(-0.92%) |
Apr 25, 2022 | 46.23 | 46.76 | 45.89 | 46.53 | 10,166 | -0.53(-1.12%) |
Apr 22, 2022 | 47.71 | 47.71 | 47.06 | 47.06 | 23,873 | -0.89(-1.86%) |
Apr 21, 2022 | 48.41 | 48.62 | 47.91 | 47.95 | 21,212 | -0.43(-0.88%) |
Apr 20, 2022 | 47.98 | 48.51 | 47.98 | 48.38 | 17,628 | +0.72(+1.50%) |
Apr 19, 2022 | 47.48 | 47.84 | 47.48 | 47.66 | 20,150 | +0.23(+0.48%) |
Apr 18, 2022 | 47.70 | 47.74 | 47.42 | 47.44 | 33,010 | -0.24(-0.49%) |
Apr 14, 2022 | 47.69 | 47.91 | 47.54 | 47.67 | 22,086 | -0.03(-0.05%) |
Apr 13, 2022 | 47.53 | 47.74 | 47.44 | 47.70 | 12,315 | +0.19(+0.39%) |
Apr 12, 2022 | 47.58 | 47.83 | 47.42 | 47.51 | 16,951 | +0.04(+0.09%) |
Apr 11, 2022 | 47.87 | 47.87 | 47.47 | 47.47 | 17,224 | -0.39(-0.81%) |
Apr 08, 2022 | 47.96 | 48.04 | 47.85 | 47.86 | 38,981 | +0.30(+0.63%) |
Apr 07, 2022 | 47.69 | 47.69 | 47.30 | 47.56 | 5,505 | -0.01(-0.02%) |
Apr 06, 2022 | 47.34 | 47.65 | 47.34 | 47.57 | 21,961 | +0.42(+0.90%) |
Apr 05, 2022 | 47.41 | 47.60 | 47.13 | 47.15 | 45,663 | -0.20(-0.42%) |
Apr 04, 2022 | 47.47 | 47.47 | 47.21 | 47.34 | 7,365 | -0.10(-0.21%) |
Apr 01, 2022 | 46.97 | 47.44 | 46.97 | 47.44 | 6,661 | +0.67(+1.44%) |
Mar 31, 2022 | 47.06 | 47.26 | 46.77 | 46.77 | 12,612 | -0.28(-0.59%) |
Mar 30, 2022 | 46.90 | 47.05 | 46.90 | 47.05 | 4,133 | +0.31(+0.65%) |
Mar 29, 2022 | 46.46 | 46.83 | 46.37 | 46.74 | 17,425 | +0.50(+1.08%) |
Mar 28, 2022 | 46.00 | 46.26 | 46.00 | 46.24 | 4,127 | -0.04(-0.09%) |
Mar 25, 2022 | 45.67 | 46.28 | 45.67 | 46.28 | 6,345 | +0.74(+1.63%) |
Mar 24, 2022 | 45.44 | 45.54 | 45.38 | 45.54 | 4,085 | +0.48(+1.07%) |
Mar 23, 2022 | 45.04 | 45.20 | 44.95 | 45.06 | 10,016 | -0.15(-0.32%) |
Mar 22, 2022 | 45.32 | 45.32 | 45.12 | 45.20 | 4,391 | -0.02(-0.04%) |
Mar 21, 2022 | 45.03 | 45.36 | 45.03 | 45.22 | 10,828 | +0.22(+0.50%) |
Mar 18, 2022 | 44.82 | 45.07 | 44.82 | 45.00 | 5,638 | +0.06(+0.13%) |
Mar 17, 2022 | 44.82 | 45.07 | 44.80 | 44.94 | 7,610 | +0.44(+0.99%) |
Mar 16, 2022 | 44.41 | 44.50 | 43.77 | 44.50 | 41,332 | +0.38(+0.86%) |
Mar 15, 2022 | 43.80 | 44.12 | 43.68 | 44.12 | 4,672 | +0.27(+0.60%) |
Mar 14, 2022 | 43.95 | 44.17 | 43.67 | 43.85 | 23,299 | -0.35(-0.79%) |
Mar 11, 2022 | 44.83 | 44.83 | 44.20 | 44.20 | 10,939 | -0.44(-0.99%) |
Mar 10, 2022 | 44.25 | 44.65 | 44.25 | 44.65 | 6,726 | +0.06(+0.14%) |
Mar 09, 2022 | 44.65 | 44.91 | 44.58 | 44.58 | 24,681 | +0.39(+0.87%) |
Mar 08, 2022 | 44.61 | 44.61 | 44.20 | 44.20 | 6,531 | -0.11(-0.24%) |
Mar 07, 2022 | 45.16 | 45.16 | 44.17 | 44.30 | 22,080 | -0.54(-1.21%) |
Mar 04, 2022 | 44.36 | 44.85 | 44.36 | 44.85 | 5,465 | +0.10(+0.23%) |
Mar 03, 2022 | 44.66 | 44.75 | 44.49 | 44.74 | 5,076 | +0.07(+0.15%) |
Mar 02, 2022 | 44.14 | 44.74 | 44.14 | 44.68 | 16,030 | +0.69(+1.58%) |