Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.57 | 47.57 | 47.57 | 47.57 | 480 | -0.29(-0.60%) |
May 27, 2022 | 47.42 | 47.86 | 47.42 | 47.86 | 249 | +0.99(+2.11%) |
May 26, 2022 | 46.95 | 46.95 | 46.87 | 46.87 | 378 | +1.05(+2.28%) |
May 25, 2022 | 45.31 | 45.91 | 45.31 | 45.82 | 8,546 | +0.52(+1.14%) |
May 24, 2022 | 45.44 | 45.46 | 45.00 | 45.31 | 1,351 | -0.26(-0.56%) |
May 23, 2022 | 45.44 | 45.56 | 45.44 | 45.56 | 260 | +0.56(+1.24%) |
May 20, 2022 | 44.54 | 45.00 | 44.54 | 45.00 | 1,428 | -0.20(-0.44%) |
May 19, 2022 | 44.93 | 45.53 | 44.92 | 45.20 | 1,505 | -0.10(-0.23%) |
May 18, 2022 | 45.94 | 45.98 | 45.30 | 45.30 | 1,563 | -1.98(-4.20%) |
May 17, 2022 | 47.10 | 47.29 | 47.10 | 47.29 | 1,184 | +1.18(+2.56%) |
May 16, 2022 | 46.33 | 46.33 | 46.11 | 46.11 | 724 | -0.23(-0.50%) |
May 13, 2022 | 46.67 | 46.67 | 46.31 | 46.34 | 662 | +0.77(+1.69%) |
May 12, 2022 | 45.44 | 45.60 | 44.86 | 45.57 | 895 | +0.28(+0.63%) |
May 11, 2022 | 46.71 | 46.71 | 45.29 | 45.29 | 46,656 | -0.72(-1.56%) |
May 10, 2022 | 46.22 | 46.35 | 45.98 | 46.00 | 1,174 | -0.23(-0.49%) |
May 09, 2022 | 46.68 | 46.68 | 46.17 | 46.23 | 2,556 | -1.11(-2.34%) |
May 06, 2022 | 47.04 | 47.34 | 46.66 | 47.34 | 2,025 | -0.43(-0.89%) |
May 05, 2022 | 48.75 | 48.75 | 47.77 | 47.77 | 342 | -1.60(-3.23%) |
May 04, 2022 | 47.97 | 49.36 | 47.97 | 49.36 | 542 | +1.44(+3.00%) |
May 03, 2022 | 47.79 | 47.92 | 47.65 | 47.92 | 1,037 | +0.37(+0.79%) |
May 02, 2022 | 47.37 | 47.55 | 47.28 | 47.55 | 4,889 | +0.14(+0.30%) |
Apr 29, 2022 | 48.53 | 48.53 | 47.41 | 47.41 | 1,841 | -1.37(-2.81%) |
Apr 28, 2022 | 48.35 | 49.00 | 47.99 | 48.78 | 2,318 | +0.75(+1.56%) |
Apr 27, 2022 | 48.30 | 48.30 | 48.03 | 48.03 | 305 | +0.10(+0.20%) |
Apr 26, 2022 | 48.14 | 48.19 | 47.93 | 47.93 | 597 | -1.10(-2.25%) |
Apr 25, 2022 | 49.04 | 49.04 | 49.04 | 49.04 | 494 | +0.18(+0.37%) |
Apr 22, 2022 | 49.39 | 49.52 | 48.86 | 48.86 | 5,605 | -1.30(-2.59%) |
Apr 21, 2022 | 50.70 | 50.70 | 50.11 | 50.16 | 3,086 | -0.54(-1.07%) |
Apr 20, 2022 | 50.64 | 50.95 | 50.64 | 50.70 | 662 | +0.45(+0.89%) |
Apr 19, 2022 | 49.77 | 50.25 | 49.77 | 50.25 | 3,506 | +1.16(+2.36%) |
Apr 18, 2022 | 49.28 | 49.28 | 48.98 | 49.09 | 1,633 | -0.26(-0.53%) |
Apr 14, 2022 | 49.63 | 49.65 | 49.35 | 49.35 | 1,993 | -0.22(-0.45%) |
Apr 13, 2022 | 49.16 | 49.65 | 49.16 | 49.57 | 13,930 | +0.39(+0.79%) |
Apr 12, 2022 | 49.72 | 49.79 | 49.10 | 49.19 | 2,993 | -0.07(-0.14%) |
Apr 11, 2022 | 49.34 | 49.51 | 49.25 | 49.26 | 1,710 | -0.25(-0.50%) |
Apr 08, 2022 | 49.73 | 49.73 | 49.46 | 49.50 | 2,264 | -0.30(-0.60%) |
Apr 07, 2022 | 49.36 | 49.98 | 49.36 | 49.80 | 2,253 | +0.05(+0.10%) |
Apr 06, 2022 | 49.51 | 49.77 | 49.51 | 49.75 | 2,285 | -0.48(-0.95%) |
Apr 05, 2022 | 50.60 | 50.62 | 50.23 | 50.23 | 5,575 | -0.81(-1.58%) |
Apr 04, 2022 | 50.82 | 51.06 | 50.82 | 51.03 | 1,231 | +0.04(+0.08%) |
Apr 01, 2022 | 50.99 | 50.99 | 50.99 | 50.99 | 268 | -0.29(-0.57%) |
Mar 31, 2022 | 51.28 | 51.28 | 51.28 | 51.28 | 311 | -0.77(-1.48%) |
Mar 30, 2022 | 52.32 | 52.32 | 52.03 | 52.05 | 740 | -0.42(-0.81%) |
Mar 29, 2022 | 52.21 | 52.56 | 52.06 | 52.48 | 10,526 | +0.84(+1.62%) |
Mar 28, 2022 | 51.63 | 51.64 | 51.35 | 51.64 | 1,353 | +0.06(+0.12%) |
Mar 25, 2022 | 51.56 | 51.58 | 51.56 | 51.58 | 240 | +0.17(+0.33%) |
Mar 24, 2022 | 51.27 | 51.41 | 51.27 | 51.41 | 995 | +0.43(+0.84%) |
Mar 23, 2022 | 51.51 | 51.54 | 50.97 | 50.98 | 1,740 | -0.75(-1.46%) |
Mar 22, 2022 | 51.75 | 51.80 | 51.74 | 51.74 | 345 | +0.18(+0.34%) |
Mar 21, 2022 | 51.56 | 51.56 | 51.56 | 51.56 | 299 | -0.07(-0.14%) |
Mar 18, 2022 | 51.17 | 51.68 | 51.17 | 51.63 | 572 | +0.36(+0.70%) |
Mar 17, 2022 | 50.99 | 51.27 | 50.99 | 51.27 | 186 | +0.57(+1.13%) |
Mar 16, 2022 | 50.27 | 50.70 | 50.27 | 50.70 | 238 | +0.99(+1.98%) |
Mar 15, 2022 | 49.49 | 49.71 | 49.08 | 49.71 | 3,672 | +0.93(+1.90%) |
Mar 14, 2022 | 49.33 | 49.33 | 48.74 | 48.78 | 984 | -0.29(-0.59%) |
Mar 11, 2022 | 49.75 | 49.75 | 49.07 | 49.07 | 1,288 | -0.34(-0.69%) |
Mar 10, 2022 | 49.10 | 49.41 | 49.08 | 49.41 | 1,168 | -0.09(-0.18%) |
Mar 09, 2022 | 49.44 | 49.74 | 49.44 | 49.50 | 4,561 | +1.19(+2.45%) |
Mar 08, 2022 | 48.16 | 49.45 | 48.04 | 48.32 | 8,260 | -0.33(-0.68%) |
Mar 07, 2022 | 49.88 | 49.88 | 48.65 | 48.65 | 2,072 | -1.42(-2.83%) |
Mar 04, 2022 | 49.98 | 50.10 | 49.69 | 50.07 | 2,430 | -0.41(-0.82%) |
Mar 03, 2022 | 50.79 | 50.79 | 50.44 | 50.48 | 474 | -0.12(-0.23%) |
Mar 02, 2022 | 50.43 | 50.78 | 50.43 | 50.60 | 35,682 | +1.17(+2.37%) |