Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.65 | 47.65 | 47.47 | 47.47 | 1,893 | -0.11(-0.23%) |
May 27, 2022 | 47.10 | 47.58 | 47.10 | 47.58 | 3,281 | +0.43(+0.91%) |
May 26, 2022 | 47.06 | 47.69 | 47.06 | 47.15 | 5,428 | -0.29(-0.61%) |
May 25, 2022 | 47.36 | 47.52 | 47.33 | 47.44 | 6,023 | +0.44(+0.93%) |
May 24, 2022 | 46.97 | 47.35 | 46.97 | 47.00 | 3,343 | +0.15(+0.32%) |
May 23, 2022 | 47.39 | 47.39 | 46.85 | 46.85 | 6,769 | -0.76(-1.60%) |
May 20, 2022 | 48.45 | 48.45 | 47.62 | 47.62 | 4,798 | -0.46(-0.97%) |
May 19, 2022 | 47.56 | 48.08 | 47.56 | 48.08 | 891 | +0.51(+1.08%) |
May 18, 2022 | 48.36 | 48.36 | 47.57 | 47.57 | 3,340 | -0.56(-1.16%) |
May 17, 2022 | 48.04 | 48.71 | 47.94 | 48.13 | 3,461 | +1.05(+2.23%) |
May 16, 2022 | 47.92 | 47.92 | 46.78 | 47.08 | 2,659 | -0.35(-0.75%) |
May 12, 2022 | 47.43 | 233 | -0.33(-0.68%) | |||
May 11, 2022 | 46.95 | 47.76 | 46.95 | 47.76 | 6,495 | +0.56(+1.18%) |
May 10, 2022 | 47.40 | 47.43 | 47.11 | 47.20 | 2,192 | -0.45(-0.94%) |
May 09, 2022 | 46.59 | 47.65 | 46.59 | 47.65 | 2,373 | -0.22(-0.47%) |
May 06, 2022 | 47.43 | 47.87 | 47.43 | 47.87 | 5,415 | +0.01(+0.02%) |
May 05, 2022 | 47.48 | 47.90 | 47.43 | 47.86 | 5,018 | -0.33(-0.68%) |
May 04, 2022 | 48.18 | 48.18 | 48.18 | 48.18 | 336 | +0.38(+0.80%) |
May 03, 2022 | 47.76 | 48.60 | 47.76 | 47.80 | 3,102 | +0.08(+0.18%) |
May 02, 2022 | 47.62 | 48.01 | 47.43 | 47.72 | 4,406 | -0.46(-0.95%) |
Apr 29, 2022 | 47.41 | 48.18 | 47.41 | 48.18 | 866 | +0.68(+1.43%) |
Apr 28, 2022 | 47.69 | 47.69 | 47.50 | 47.50 | 490 | +0.05(+0.10%) |
Apr 27, 2022 | 47.99 | 48.03 | 47.45 | 47.45 | 934 | +0.20(+0.43%) |
Apr 26, 2022 | 47.43 | 47.43 | 47.15 | 47.25 | 3,931 | +0.06(+0.12%) |
Apr 25, 2022 | 47.43 | 47.52 | 47.19 | 47.19 | 2,252 | -0.24(-0.51%) |
Apr 22, 2022 | 48.64 | 48.64 | 47.11 | 47.43 | 2,104 | -0.09(-0.20%) |
Apr 21, 2022 | 48.18 | 48.23 | 47.52 | 47.52 | 2,204 | -1.20(-2.46%) |
Apr 20, 2022 | 47.43 | 48.72 | 47.25 | 48.72 | 3,322 | +2.21(+4.75%) |
Apr 19, 2022 | 47.37 | 47.37 | 46.51 | 46.51 | 1,824 | -0.75(-1.59%) |
Apr 18, 2022 | 47.43 | 47.43 | 47.20 | 47.26 | 4,285 | -0.14(-0.30%) |
Apr 14, 2022 | 47.27 | 47.48 | 47.08 | 47.41 | 3,836 | -0.16(-0.34%) |
Apr 13, 2022 | 47.43 | 47.57 | 47.41 | 47.57 | 1,754 | +0.87(+1.86%) |
Apr 12, 2022 | 46.97 | 47.56 | 46.70 | 46.70 | 4,083 | -0.69(-1.46%) |
Apr 11, 2022 | 47.60 | 47.60 | 46.79 | 47.39 | 6,376 | +0.33(+0.71%) |
Apr 08, 2022 | 47.64 | 47.64 | 47.06 | 47.06 | 2,067 | -0.30(-0.63%) |
Apr 07, 2022 | 47.36 | 47.36 | 47.36 | 47.36 | 1,525 | -0.06(-0.12%) |
Apr 06, 2022 | 46.51 | 47.42 | 46.51 | 47.41 | 5,603 | +0.68(+1.45%) |
Apr 05, 2022 | 46.74 | 47.43 | 46.73 | 46.73 | 4,288 | -0.48(-1.02%) |
Apr 04, 2022 | 47.66 | 47.80 | 47.22 | 47.22 | 4,276 | -0.21(-0.45%) |
Apr 01, 2022 | 47.43 | 47.58 | 47.07 | 47.43 | 3,909 | +0.44(+0.93%) |
Mar 31, 2022 | 46.54 | 47.18 | 46.50 | 46.99 | 1,982 | +0.82(+1.77%) |
Mar 30, 2022 | 47.06 | 47.34 | 46.18 | 46.18 | 10,334 | -0.37(-0.80%) |
Mar 29, 2022 | 47.38 | 47.43 | 46.55 | 46.55 | 4,484 | -0.09(-0.20%) |
Mar 28, 2022 | 46.64 | 46.64 | 46.64 | 46.64 | 1,347 | +0.05(+0.10%) |
Mar 25, 2022 | 46.36 | 46.59 | 46.36 | 46.59 | 393 | -0.28(-0.60%) |
Mar 24, 2022 | 46.28 | 46.87 | 46.28 | 46.87 | 1,094 | +0.42(+0.90%) |
Mar 23, 2022 | 46.97 | 47.28 | 46.45 | 46.45 | 2,573 | -0.19(-0.40%) |
Mar 22, 2022 | 46.32 | 46.80 | 46.32 | 46.64 | 2,720 | -0.49(-1.05%) |
Mar 21, 2022 | 47.25 | 47.25 | 47.00 | 47.13 | 2,030 | +0.73(+1.56%) |
Mar 18, 2022 | 46.97 | 47.29 | 46.13 | 46.41 | 6,208 | -0.67(-1.42%) |
Mar 16, 2022 | 47.08 | 236 | +0.07(+0.14%) | |||
Mar 15, 2022 | 47.61 | 47.63 | 47.01 | 47.01 | 3,468 | -0.50(-1.06%) |
Mar 14, 2022 | 46.37 | 47.58 | 46.37 | 47.52 | 2,999 | +1.39(+3.00%) |
Mar 11, 2022 | 46.18 | 46.18 | 46.13 | 46.13 | 2,465 | -0.02(-0.04%) |
Mar 10, 2022 | 46.14 | 46.15 | 46.14 | 46.15 | 1,096 | -0.13(-0.28%) |
Mar 08, 2022 | 46.28 | 372 | +0.08(+0.18%) | |||
Mar 07, 2022 | 46.12 | 46.94 | 46.12 | 46.19 | 8,242 | -0.14(-0.30%) |
Mar 04, 2022 | 46.33 | 46.33 | 46.33 | 46.33 | 853 | +0.02(+0.04%) |
Mar 03, 2022 | 46.41 | 46.45 | 46.31 | 46.31 | 989 | -0.35(-0.75%) |
Mar 02, 2022 | 46.59 | 46.66 | 46.59 | 46.66 | 1,106 | +0.29(+0.63%) |