Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 53.65 | 53.65 | 53.55 | 53.55 | 956 | -0.45(-0.83%) |
May 27, 2022 | 54.00 | 54.00 | 53.55 | 54.00 | 1,050 | +0.00(+0.00%) |
May 26, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 200 | +0.75(+1.41%) |
May 23, 2022 | 53.25 | 0 | -0.25(-0.47%) | |||
May 20, 2022 | 53.50 | 53.50 | 53.50 | 53.50 | 310 | -0.50(-0.93%) |
May 18, 2022 | 54.00 | 48 | -1.50(-2.70%) | |||
May 17, 2022 | 55.50 | 55.50 | 55.50 | 55.50 | 1,000 | -0.50(-0.89%) |
May 16, 2022 | 56.30 | 56.30 | 56.00 | 56.00 | 900 | -0.30(-0.53%) |
May 13, 2022 | 56.30 | 56.50 | 56.30 | 56.30 | 4,550 | +0.00(+0.00%) |
May 12, 2022 | 57.60 | 57.60 | 56.30 | 56.30 | 3,015 | -1.30(-2.26%) |
May 11, 2022 | 58.20 | 58.30 | 57.60 | 57.60 | 1,929 | -1.20(-2.04%) |
May 10, 2022 | 58.80 | 58.80 | 58.80 | 58.80 | 100 | -0.20(-0.34%) |
May 09, 2022 | 59.05 | 59.50 | 59.00 | 59.00 | 1,810 | -0.50(-0.84%) |
May 05, 2022 | 59.50 | 0 | +0.00(+0.00%) | |||
May 04, 2022 | 59.75 | 59.75 | 59.50 | 59.50 | 1,414 | -0.50(-0.83%) |
May 02, 2022 | 60.00 | 35 | -0.10(-0.17%) | |||
Apr 29, 2022 | 60.10 | 60.10 | 60.10 | 60.10 | 13,254 | +0.00(+0.00%) |
Apr 28, 2022 | 60.50 | 60.50 | 60.10 | 60.10 | 2,430 | +0.05(+0.08%) |
Apr 27, 2022 | 62.00 | 62.00 | 60.05 | 60.05 | 10,410 | -1.90(-3.07%) |
Apr 25, 2022 | 61.95 | 0 | -1.05(-1.67%) | |||
Apr 20, 2022 | 63.00 | 0 | +0.00(+0.00%) | |||
Apr 19, 2022 | 60.00 | 63.00 | 60.00 | 63.00 | 3,131 | +3.20(+5.35%) |
Apr 18, 2022 | 59.80 | 59.80 | 59.80 | 59.80 | 511 | -0.20(-0.33%) |
Apr 14, 2022 | 59.80 | 60.00 | 59.80 | 60.00 | 2,602 | +0.55(+0.93%) |
Apr 11, 2022 | 59.45 | 0 | +0.00(+0.00%) | |||
Apr 06, 2022 | 59.45 | 10 | -0.55(-0.92%) | |||
Apr 05, 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 400 | +0.00(+0.00%) |
Apr 04, 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 2,765 | +0.00(+0.00%) |
Apr 01, 2022 | 59.35 | 60.00 | 59.35 | 60.00 | 1,314 | +0.25(+0.42%) |
Mar 31, 2022 | 59.25 | 59.75 | 59.25 | 59.75 | 858 | +0.00(+0.00%) |
Mar 30, 2022 | 59.75 | 59.75 | 59.75 | 59.75 | 4,276 | +0.25(+0.42%) |
Mar 29, 2022 | 59.46 | 59.78 | 59.46 | 59.50 | 900 | +0.50(+0.85%) |
Mar 28, 2022 | 58.50 | 59.00 | 58.25 | 59.00 | 2,950 | -1.00(-1.67%) |
Mar 25, 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 942 | -0.50(-0.83%) |
Mar 23, 2022 | 60.50 | 0 | +2.30(+3.95%) | |||
Mar 22, 2022 | 62.59 | 62.59 | 58.20 | 58.20 | 1,169 | -0.30(-0.51%) |
Mar 21, 2022 | 59.00 | 60.99 | 58.50 | 58.50 | 500 | +0.22(+0.38%) |
Mar 18, 2022 | 58.15 | 58.28 | 58.15 | 58.28 | 2,400 | +0.28(+0.48%) |
Mar 17, 2022 | 58.15 | 58.15 | 58.00 | 58.00 | 2,499 | -0.15(-0.26%) |
Mar 16, 2022 | 57.96 | 58.20 | 57.96 | 58.15 | 22,228 | +0.35(+0.61%) |
Mar 14, 2022 | 57.80 | 105 | -0.40(-0.69%) | |||
Mar 11, 2022 | 58.20 | 58.20 | 58.20 | 58.20 | 1,463 | +0.05(+0.09%) |
Mar 09, 2022 | 58.15 | 0 | -0.60(-1.02%) | |||
Mar 08, 2022 | 58.50 | 58.75 | 58.25 | 58.75 | 2,400 | +0.15(+0.26%) |
Mar 07, 2022 | 59.25 | 59.25 | 58.60 | 58.60 | 2,050 | -1.00(-1.68%) |
Mar 04, 2022 | 59.75 | 59.75 | 59.60 | 59.60 | 1,100 | -1.40(-2.30%) |
Mar 02, 2022 | 61.00 | 0 | +0.00(+0.00%) |