Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.20 | 311 | -1.67(-3.56%) | |||
May 26, 2022 | 46.87 | 220 | +2.41(+5.42%) | |||
May 25, 2022 | 45.89 | 45.89 | 44.46 | 44.46 | 546 | -3.95(-8.16%) |
May 24, 2022 | 46.76 | 48.41 | 46.76 | 48.41 | 479 | +2.14(+4.63%) |
May 20, 2022 | 46.27 | 312 | +0.28(+0.61%) | |||
May 16, 2022 | 45.99 | 165 | +3.77(+8.93%) | |||
May 12, 2022 | 42.22 | 175 | +0.22(+0.52%) | |||
May 11, 2022 | 42.00 | 42.00 | 42.00 | 42.00 | 512 | +0.00(+0.00%) |
May 10, 2022 | 43.40 | 43.40 | 42.00 | 42.00 | 695 | -1.75(-4.00%) |
May 09, 2022 | 43.75 | 43.75 | 43.75 | 43.75 | 640 | +1.13(+2.65%) |
May 06, 2022 | 43.99 | 43.99 | 42.62 | 42.62 | 900 | -2.28(-5.08%) |
May 04, 2022 | 44.90 | 526 | -0.09(-0.20%) | |||
May 03, 2022 | 44.99 | 44.99 | 44.99 | 44.99 | 3,644 | +0.76(+1.71%) |
May 02, 2022 | 44.23 | 44.23 | 44.23 | 44.23 | 1,487 | -1.84(-4.00%) |
Apr 29, 2022 | 46.08 | 46.08 | 46.08 | 46.08 | 336 | -2.82(-5.77%) |
Apr 28, 2022 | 46.75 | 49.00 | 46.75 | 48.90 | 2,940 | +1.40(+2.95%) |
Apr 27, 2022 | 47.42 | 47.50 | 47.42 | 47.50 | 552 | -0.15(-0.30%) |
Apr 26, 2022 | 47.65 | 47.65 | 47.65 | 47.65 | 480 | +0.15(+0.31%) |
Apr 25, 2022 | 47.50 | 47.50 | 47.50 | 47.50 | 645 | -2.43(-4.87%) |
Apr 22, 2022 | 47.41 | 49.93 | 47.41 | 49.93 | 672 | +0.43(+0.87%) |
Apr 21, 2022 | 48.67 | 49.80 | 48.67 | 49.50 | 684 | +2.16(+4.56%) |
Apr 19, 2022 | 47.34 | 398 | +0.06(+0.13%) | |||
Apr 18, 2022 | 47.28 | 47.28 | 47.28 | 47.28 | 359 | +0.17(+0.36%) |
Apr 12, 2022 | 47.11 | 371 | +0.00(+0.00%) | |||
Apr 11, 2022 | 47.02 | 47.11 | 47.02 | 47.11 | 527 | -3.79(-7.45%) |
Apr 08, 2022 | 50.90 | 50.90 | 50.90 | 50.90 | 499 | +0.20(+0.39%) |
Apr 06, 2022 | 50.70 | 568 | -0.09(-0.18%) | |||
Apr 05, 2022 | 50.79 | 50.79 | 50.79 | 50.79 | 520 | -0.95(-1.84%) |
Apr 01, 2022 | 51.74 | 146 | -0.24(-0.46%) | |||
Mar 30, 2022 | 51.98 | 247 | +1.48(+2.93%) | |||
Mar 29, 2022 | 50.50 | 50.50 | 50.50 | 50.50 | 1,343 | +1.21(+2.45%) |
Mar 23, 2022 | 49.29 | 145 | -1.69(-3.32%) | |||
Mar 22, 2022 | 50.98 | 50.98 | 50.98 | 50.98 | 2,374 | +4.16(+8.89%) |
Mar 21, 2022 | 46.82 | 46.82 | 46.82 | 46.82 | 324 | -0.70(-1.47%) |
Mar 17, 2022 | 47.52 | 233 | +0.38(+0.81%) | |||
Mar 16, 2022 | 46.58 | 47.14 | 46.58 | 47.14 | 3,798 | +0.00(+0.00%) |
Mar 15, 2022 | 46.57 | 47.14 | 46.57 | 47.14 | 750 | -0.66(-1.38%) |
Mar 14, 2022 | 47.80 | 47.80 | 47.80 | 47.80 | 382 | -0.19(-0.40%) |
Mar 09, 2022 | 47.99 | 291 | +3.76(+8.50%) | |||
Mar 08, 2022 | 48.15 | 48.15 | 44.23 | 44.23 | 2,929 | -7.14(-13.89%) |
Mar 04, 2022 | 51.37 | 335 | +0.59(+1.15%) | |||
Mar 03, 2022 | 51.40 | 51.40 | 50.61 | 50.78 | 597 | -2.19(-4.13%) |