Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.26 | 46.60 | 45.91 | 45.97 | 365,969 | +2.25(+5.14%) |
May 27, 2022 | 43.60 | 43.73 | 42.64 | 43.73 | 496,082 | +0.22(+0.50%) |
May 26, 2022 | 41.92 | 43.71 | 41.75 | 43.51 | 282,481 | +1.85(+4.44%) |
May 25, 2022 | 41.22 | 41.87 | 41.22 | 41.66 | 110,036 | +0.61(+1.48%) |
May 24, 2022 | 42.14 | 42.14 | 40.76 | 41.05 | 194,895 | -2.44(-5.62%) |
May 23, 2022 | 43.74 | 43.77 | 43.32 | 43.50 | 278,305 | -0.30(-0.68%) |
May 20, 2022 | 44.52 | 44.72 | 42.99 | 43.80 | 353,599 | -0.18(-0.41%) |
May 19, 2022 | 42.86 | 44.26 | 42.86 | 43.98 | 330,502 | +1.74(+4.12%) |
May 18, 2022 | 42.80 | 43.38 | 42.09 | 42.24 | 252,470 | -1.29(-2.97%) |
May 17, 2022 | 44.11 | 44.62 | 42.96 | 43.53 | 348,180 | +1.57(+3.74%) |
May 16, 2022 | 41.79 | 42.33 | 41.49 | 41.96 | 160,863 | -0.30(-0.71%) |
May 13, 2022 | 41.07 | 42.36 | 40.94 | 42.26 | 214,356 | +1.96(+4.86%) |
May 12, 2022 | 39.94 | 40.87 | 39.20 | 40.30 | 299,440 | +0.57(+1.43%) |
May 11, 2022 | 40.70 | 41.41 | 39.68 | 39.73 | 262,471 | +0.16(+0.40%) |
May 10, 2022 | 39.88 | 40.04 | 38.97 | 39.57 | 245,992 | +0.99(+2.58%) |
May 09, 2022 | 39.17 | 39.73 | 38.40 | 38.58 | 331,253 | -1.74(-4.31%) |
May 06, 2022 | 41.30 | 41.30 | 40.15 | 40.32 | 179,776 | -1.31(-3.15%) |
May 05, 2022 | 42.79 | 42.89 | 41.14 | 41.63 | 220,273 | -2.48(-5.63%) |
May 04, 2022 | 42.63 | 44.32 | 42.31 | 44.12 | 170,611 | +0.37(+0.84%) |
May 03, 2022 | 43.90 | 44.26 | 43.39 | 43.75 | 160,822 | +0.55(+1.27%) |
May 02, 2022 | 42.57 | 43.45 | 42.24 | 43.20 | 376,227 | +0.28(+0.65%) |
Apr 29, 2022 | 43.98 | 44.47 | 42.88 | 42.92 | 564,693 | +2.43(+6.01%) |
Apr 28, 2022 | 40.49 | 40.75 | 39.42 | 40.49 | 176,804 | +0.07(+0.17%) |
Apr 27, 2022 | 39.75 | 40.76 | 39.75 | 40.42 | 213,250 | +2.23(+5.83%) |
Apr 26, 2022 | 39.00 | 39.05 | 38.10 | 38.19 | 111,223 | -1.12(-2.86%) |
Apr 25, 2022 | 38.59 | 39.32 | 38.29 | 39.32 | 273,708 | -1.01(-2.51%) |
Apr 22, 2022 | 40.87 | 41.62 | 40.25 | 40.33 | 171,673 | +0.13(+0.32%) |
Apr 21, 2022 | 41.58 | 41.68 | 39.98 | 40.20 | 248,502 | -1.93(-4.58%) |
Apr 20, 2022 | 43.35 | 43.35 | 41.99 | 42.13 | 167,391 | -1.39(-3.20%) |
Apr 19, 2022 | 42.98 | 43.57 | 42.43 | 43.52 | 232,179 | -0.27(-0.61%) |
Apr 18, 2022 | 43.68 | 44.14 | 43.38 | 43.79 | 340,029 | -0.36(-0.81%) |
Apr 14, 2022 | 44.75 | 44.78 | 44.06 | 44.15 | 147,068 | -0.66(-1.46%) |
Apr 13, 2022 | 44.21 | 45.08 | 43.87 | 44.80 | 168,566 | +0.72(+1.62%) |
Apr 12, 2022 | 44.92 | 45.13 | 43.99 | 44.09 | 181,757 | -0.35(-0.78%) |
Apr 11, 2022 | 44.52 | 45.02 | 43.89 | 44.43 | 269,348 | -1.27(-2.78%) |
Apr 08, 2022 | 45.81 | 46.26 | 45.58 | 45.71 | 131,120 | -0.39(-0.84%) |
Apr 07, 2022 | 46.87 | 46.88 | 45.65 | 46.09 | 178,122 | -1.23(-2.60%) |
Apr 06, 2022 | 47.87 | 47.88 | 46.82 | 47.33 | 208,111 | -1.60(-3.27%) |
Apr 05, 2022 | 50.33 | 50.33 | 48.82 | 48.93 | 152,233 | -1.59(-3.15%) |
Apr 04, 2022 | 49.74 | 50.69 | 49.26 | 50.52 | 336,807 | +2.23(+4.61%) |
Apr 01, 2022 | 48.99 | 49.20 | 48.03 | 48.29 | 316,753 | +1.63(+3.49%) |
Mar 31, 2022 | 47.95 | 48.01 | 46.42 | 46.66 | 169,379 | -1.90(-3.91%) |
Mar 30, 2022 | 48.90 | 49.62 | 48.42 | 48.56 | 115,976 | -0.94(-1.91%) |
Mar 29, 2022 | 49.64 | 50.18 | 49.34 | 49.50 | 313,832 | +1.27(+2.64%) |
Mar 28, 2022 | 48.11 | 48.57 | 47.61 | 48.23 | 273,001 | +1.02(+2.17%) |
Mar 25, 2022 | 47.35 | 47.38 | 46.61 | 47.21 | 343,207 | -1.80(-3.67%) |
Mar 24, 2022 | 49.27 | 49.32 | 47.95 | 49.00 | 263,057 | -1.32(-2.63%) |
Mar 23, 2022 | 49.64 | 51.62 | 49.03 | 50.33 | 378,541 | -0.05(-0.10%) |
Mar 22, 2022 | 49.88 | 50.82 | 49.48 | 50.38 | 204,671 | +1.83(+3.77%) |
Mar 21, 2022 | 49.23 | 49.38 | 47.80 | 48.55 | 223,357 | -1.96(-3.88%) |
Mar 18, 2022 | 48.36 | 51.55 | 48.21 | 50.51 | 432,736 | +2.17(+4.48%) |
Mar 17, 2022 | 48.74 | 48.87 | 47.06 | 48.34 | 502,435 | -2.93(-5.72%) |
Mar 16, 2022 | 47.78 | 51.31 | 46.35 | 51.27 | 980,797 | +10.47(+25.68%) |
Mar 15, 2022 | 39.15 | 41.54 | 38.98 | 40.80 | 1,523,317 | +0.51(+1.26%) |
Mar 14, 2022 | 41.49 | 42.01 | 40.08 | 40.29 | 942,206 | -3.69(-8.38%) |
Mar 11, 2022 | 47.10 | 47.20 | 43.86 | 43.98 | 496,415 | -3.09(-6.57%) |
Mar 10, 2022 | 48.05 | 46.74 | 47.07 | 202,886 | -2.59(-5.22%) | |
Mar 09, 2022 | 48.86 | 49.85 | 48.51 | 49.66 | 1,256,437 | +1.24(+2.57%) |
Mar 08, 2022 | 48.59 | 49.21 | 47.73 | 48.42 | 214,039 | -0.36(-0.73%) |
Mar 07, 2022 | 49.70 | 50.29 | 48.69 | 48.78 | 198,155 | -2.06(-4.05%) |
Mar 04, 2022 | 51.55 | 52.12 | 50.59 | 50.83 | 262,741 | -1.52(-2.90%) |
Mar 03, 2022 | 53.86 | 53.86 | 52.02 | 52.35 | 417,150 | -1.96(-3.60%) |
Mar 02, 2022 | 54.90 | 55.25 | 53.55 | 54.31 | 126,767 | -1.04(-1.89%) |