Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.47 | 46.47 | 46.47 | 46.47 | 0 | +0.21(+0.45%) |
May 27, 2022 | 46.27 | 46.27 | 46.27 | 46.27 | 0 | +0.21(+0.45%) |
May 26, 2022 | 44.16 | 46.06 | 44.10 | 46.06 | 298 | +0.64(+1.40%) |
May 25, 2022 | 45.42 | 45.42 | 45.42 | 45.42 | 0 | -1.03(-2.21%) |
May 24, 2022 | 46.45 | 46.45 | 46.45 | 46.45 | 1 | -1.00(-2.10%) |
May 23, 2022 | 46.38 | 47.45 | 46.38 | 47.45 | 100 | +3.00(+6.74%) |
May 19, 2022 | 44.45 | 30 | -0.05(-0.11%) | |||
May 18, 2022 | 44.50 | 44.50 | 44.50 | 44.50 | 50 | -1.69(-3.65%) |
May 17, 2022 | 46.19 | 46.19 | 46.19 | 46.19 | 86 | -0.16(-0.35%) |
May 16, 2022 | 46.35 | 46.35 | 46.35 | 46.35 | 0 | +1.06(+2.34%) |
May 09, 2022 | 45.29 | 55 | -3.20(-6.59%) | |||
May 06, 2022 | 47.40 | 48.48 | 47.40 | 48.48 | 302 | -0.45(-0.93%) |
May 05, 2022 | 48.94 | 48.94 | 48.94 | 48.94 | 129 | +1.00(+2.10%) |
May 04, 2022 | 47.93 | 47.93 | 47.93 | 47.93 | 3 | -0.84(-1.71%) |
May 03, 2022 | 47.79 | 48.77 | 47.79 | 48.77 | 411 | -0.00(-0.00%) |
May 02, 2022 | 47.14 | 48.77 | 47.14 | 48.77 | 1,227 | -0.36(-0.73%) |
Apr 29, 2022 | 48.30 | 49.13 | 48.00 | 49.13 | 563 | -0.58(-1.16%) |
Apr 28, 2022 | 49.70 | 49.70 | 49.70 | 49.70 | 11 | +1.22(+2.51%) |
Apr 27, 2022 | 48.49 | 48.49 | 48.49 | 48.49 | 6 | -1.46(-2.91%) |
Apr 26, 2022 | 47.03 | 49.94 | 47.03 | 49.94 | 445 | -1.05(-2.06%) |
Apr 22, 2022 | 50.99 | 40 | -0.15(-0.29%) | |||
Apr 21, 2022 | 51.14 | 51.14 | 51.14 | 51.14 | 92 | -0.57(-1.11%) |
Apr 20, 2022 | 51.72 | 51.72 | 51.72 | 51.72 | 40 | -0.72(-1.38%) |
Apr 19, 2022 | 51.30 | 52.44 | 51.30 | 52.44 | 210 | -0.39(-0.74%) |
Apr 18, 2022 | 52.14 | 52.83 | 52.14 | 52.83 | 24,471 | +0.46(+0.88%) |
Apr 14, 2022 | 52.37 | 52.37 | 52.37 | 52.37 | 100 | +0.09(+0.16%) |
Apr 13, 2022 | 51.35 | 52.28 | 51.35 | 52.28 | 2,395 | +0.74(+1.44%) |
Apr 12, 2022 | 51.61 | 51.61 | 51.54 | 51.54 | 2,237 | +1.17(+2.32%) |
Apr 11, 2022 | 50.37 | 50.37 | 50.37 | 50.37 | 18 | -0.93(-1.82%) |
Apr 08, 2022 | 51.30 | 51.30 | 51.30 | 51.30 | 100 | +0.92(+1.82%) |
Apr 07, 2022 | 50.38 | 50.38 | 50.38 | 50.38 | 40 | -1.08(-2.09%) |
Apr 06, 2022 | 51.46 | 51.46 | 51.46 | 51.46 | 0 | +0.18(+0.35%) |
Apr 05, 2022 | 51.28 | 51.28 | 51.28 | 51.28 | 22 | +0.10(+0.19%) |
Apr 04, 2022 | 51.19 | 51.19 | 51.19 | 51.19 | 94 | -0.54(-1.04%) |
Apr 01, 2022 | 51.72 | 51.72 | 51.72 | 51.72 | 121 | +0.47(+0.91%) |
Mar 31, 2022 | 51.44 | 51.45 | 51.25 | 51.25 | 543 | -0.66(-1.27%) |
Mar 30, 2022 | 51.87 | 51.91 | 51.87 | 51.91 | 404 | +0.83(+1.62%) |
Mar 29, 2022 | 50.31 | 51.09 | 50.31 | 51.09 | 103 | +0.66(+1.32%) |
Mar 28, 2022 | 50.53 | 50.53 | 50.42 | 50.42 | 1,547 | +0.83(+1.66%) |
Mar 25, 2022 | 49.67 | 49.74 | 49.59 | 49.59 | 1,523 | +0.70(+1.44%) |
Mar 24, 2022 | 48.89 | 48.89 | 48.89 | 48.89 | 1 | -1.90(-3.74%) |
Mar 23, 2022 | 51.10 | 52.13 | 50.69 | 50.79 | 820 | +2.47(+5.11%) |
Mar 22, 2022 | 48.49 | 48.49 | 48.32 | 48.32 | 701 | +0.61(+1.28%) |
Mar 21, 2022 | 48.31 | 48.31 | 47.71 | 47.71 | 709 | +0.08(+0.17%) |
Mar 18, 2022 | 47.63 | 47.63 | 47.63 | 47.63 | 100 | +0.00(+0.01%) |
Mar 17, 2022 | 48.09 | 48.31 | 47.62 | 47.63 | 876 | -0.23(-0.47%) |
Mar 16, 2022 | 47.85 | 47.85 | 47.85 | 47.85 | 26 | -0.07(-0.14%) |
Mar 15, 2022 | 48.00 | 48.00 | 47.92 | 47.92 | 209 | -0.19(-0.39%) |
Mar 14, 2022 | 48.01 | 48.26 | 48.00 | 48.11 | 878 | -0.61(-1.26%) |
Mar 11, 2022 | 48.72 | 48.72 | 48.72 | 48.72 | 100 | -1.82(-3.60%) |
Mar 10, 2022 | 50.33 | 50.53 | 50.33 | 50.53 | 445 | +0.08(+0.17%) |
Mar 09, 2022 | 52.58 | 52.58 | 50.45 | 50.45 | 952 | -4.12(-7.56%) |
Mar 08, 2022 | 53.05 | 55.18 | 53.05 | 54.58 | 20,291 | +2.07(+3.94%) |
Mar 07, 2022 | 52.76 | 52.76 | 52.51 | 52.51 | 119 | -0.25(-0.48%) |
Mar 04, 2022 | 52.68 | 52.76 | 52.68 | 52.76 | 195 | +1.08(+2.08%) |
Mar 03, 2022 | 51.68 | 51.68 | 51.68 | 51.68 | 38 | +0.07(+0.13%) |
Mar 02, 2022 | 51.61 | 51.61 | 51.61 | 51.61 | 174 | +0.26(+0.50%) |