Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2022 | 49.51 | 117 | +0.01(+0.02%) | |||
May 26, 2022 | 48.44 | 50.70 | 48.38 | 49.50 | 2,884 | +2.00(+4.21%) |
May 25, 2022 | 46.02 | 47.50 | 46.00 | 47.50 | 1,778 | -0.10(-0.21%) |
May 23, 2022 | 47.60 | 186 | +0.23(+0.49%) | |||
May 20, 2022 | 52.03 | 52.03 | 46.87 | 47.37 | 2,519 | +0.17(+0.36%) |
May 19, 2022 | 47.04 | 48.10 | 46.77 | 47.20 | 2,843 | -0.56(-1.17%) |
May 18, 2022 | 47.96 | 48.43 | 47.02 | 47.76 | 1,977 | -0.31(-0.64%) |
May 16, 2022 | 48.07 | 173 | +2.07(+4.50%) | |||
May 13, 2022 | 46.50 | 48.08 | 46.00 | 46.00 | 2,179 | +0.30(+0.66%) |
May 12, 2022 | 43.53 | 46.48 | 43.53 | 45.70 | 2,555 | +1.20(+2.70%) |
May 11, 2022 | 42.51 | 44.50 | 42.50 | 44.50 | 2,448 | +1.50(+3.49%) |
May 10, 2022 | 39.00 | 43.00 | 39.00 | 43.00 | 2,590 | +2.50(+6.17%) |
May 09, 2022 | 40.00 | 40.50 | 38.81 | 40.50 | 3,472 | +1.23(+3.12%) |
May 06, 2022 | 45.45 | 45.45 | 38.63 | 39.27 | 11,784 | -6.20(-13.64%) |
May 05, 2022 | 46.25 | 46.44 | 45.00 | 45.48 | 2,638 | -0.96(-2.07%) |
May 04, 2022 | 47.26 | 48.70 | 45.64 | 46.44 | 11,634 | -2.96(-5.99%) |
May 02, 2022 | 49.40 | 174 | -4.10(-7.66%) | |||
Apr 29, 2022 | 53.50 | 54.72 | 52.50 | 53.50 | 2,346 | +1.17(+2.24%) |
Apr 28, 2022 | 52.58 | 53.40 | 51.28 | 52.33 | 660 | -0.17(-0.32%) |
Apr 27, 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 724 | +3.50(+7.14%) |
Apr 25, 2022 | 49.00 | 1 | -0.60(-1.21%) | |||
Apr 20, 2022 | 49.60 | 64 | -1.40(-2.75%) | |||
Apr 19, 2022 | 49.75 | 51.00 | 49.75 | 51.00 | 875 | +2.10(+4.29%) |
Apr 12, 2022 | 48.90 | 72 | +0.62(+1.28%) | |||
Apr 11, 2022 | 48.26 | 48.28 | 48.26 | 48.28 | 1,132 | -0.65(-1.33%) |
Apr 08, 2022 | 48.70 | 48.93 | 48.13 | 48.93 | 1,375 | +1.25(+2.62%) |
Apr 07, 2022 | 48.00 | 48.00 | 47.51 | 47.68 | 1,726 | -0.83(-1.71%) |
Apr 06, 2022 | 48.61 | 48.61 | 48.51 | 48.51 | 1,364 | +0.11(+0.23%) |
Apr 05, 2022 | 48.40 | 48.40 | 48.40 | 48.40 | 967 | +0.17(+0.35%) |
Apr 04, 2022 | 48.23 | 48.23 | 48.23 | 48.23 | 884 | -3.47(-6.71%) |
Apr 01, 2022 | 50.84 | 52.50 | 50.84 | 51.70 | 951 | -0.30(-0.58%) |
Mar 31, 2022 | 49.70 | 52.96 | 49.70 | 52.00 | 2,424 | -0.49(-0.94%) |
Mar 30, 2022 | 48.83 | 55.13 | 48.83 | 52.49 | 2,349 | +3.24(+6.59%) |
Mar 29, 2022 | 49.55 | 49.55 | 49.25 | 49.25 | 338 | -0.75(-1.50%) |
Mar 28, 2022 | 50.15 | 50.15 | 50.00 | 50.00 | 602 | -0.81(-1.59%) |
Mar 24, 2022 | 50.81 | 307 | +0.71(+1.42%) | |||
Mar 23, 2022 | 50.10 | 50.10 | 50.10 | 50.10 | 660 | -1.92(-3.69%) |
Mar 22, 2022 | 49.96 | 53.50 | 49.96 | 52.02 | 2,003 | +3.27(+6.70%) |
Mar 21, 2022 | 51.05 | 51.05 | 48.51 | 48.76 | 2,285 | -0.74(-1.51%) |
Mar 18, 2022 | 53.70 | 54.28 | 49.50 | 49.50 | 9,488 | -2.07(-4.01%) |
Mar 17, 2022 | 51.57 | 51.57 | 51.57 | 51.57 | 157 | -1.43(-2.70%) |
Mar 16, 2022 | 51.54 | 53.00 | 51.54 | 53.00 | 939 | +1.37(+2.65%) |
Mar 15, 2022 | 51.63 | 51.63 | 51.63 | 51.63 | 275 | -2.36(-4.37%) |
Mar 11, 2022 | 53.99 | 177 | +2.49(+4.83%) | |||
Mar 10, 2022 | 51.50 | 51.50 | 51.50 | 51.50 | 417 | -3.50(-6.36%) |
Mar 07, 2022 | 55.00 | 2 | +0.82(+1.51%) | |||
Mar 04, 2022 | 54.18 | 54.18 | 54.18 | 54.18 | 241 | -0.86(-1.56%) |
Mar 03, 2022 | 55.00 | 55.04 | 55.00 | 55.04 | 899 | +0.02(+0.04%) |