Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.25 | 48.50 | 45.50 | 47.50 | 292,685 | +0.50(+1.06%) |
May 27, 2022 | 43.75 | 48.38 | 43.75 | 47.00 | 51,453 | +3.25(+7.43%) |
May 26, 2022 | 44.25 | 46.50 | 43.00 | 43.75 | 143,258 | -0.75(-1.69%) |
May 25, 2022 | 43.00 | 46.50 | 43.00 | 44.50 | 40,933 | +0.25(+0.56%) |
May 24, 2022 | 41.25 | 45.00 | 41.25 | 44.25 | 63,029 | +0.00(+0.00%) |
May 23, 2022 | 44.00 | 46.00 | 43.00 | 44.25 | 40,082 | +0.25(+0.57%) |
May 20, 2022 | 43.25 | 46.00 | 42.50 | 44.00 | 52,595 | +1.25(+2.92%) |
May 19, 2022 | 42.25 | 44.75 | 41.75 | 42.75 | 39,910 | +0.25(+0.59%) |
May 18, 2022 | 43.75 | 45.88 | 41.75 | 42.50 | 38,195 | -2.25(-5.03%) |
May 17, 2022 | 43.25 | 46.00 | 43.00 | 44.75 | 40,911 | +2.00(+4.68%) |
May 16, 2022 | 43.75 | 47.00 | 41.12 | 42.75 | 55,718 | -3.00(-6.56%) |
May 13, 2022 | 38.75 | 47.00 | 38.75 | 45.75 | 109,293 | +8.25(+22.00%) |
May 12, 2022 | 35.00 | 37.50 | 33.75 | 37.50 | 51,344 | +1.50(+4.17%) |
May 11, 2022 | 35.00 | 37.25 | 32.00 | 36.00 | 42,865 | +0.25(+0.70%) |
May 10, 2022 | 39.00 | 39.00 | 35.00 | 35.75 | 41,388 | -1.75(-4.67%) |
May 09, 2022 | 40.00 | 41.00 | 37.50 | 37.50 | 40,650 | -4.00(-9.64%) |
May 06, 2022 | 40.75 | 43.50 | 38.88 | 41.50 | 51,262 | -0.25(-0.60%) |
May 05, 2022 | 44.25 | 44.75 | 41.25 | 41.75 | 28,329 | -3.25(-7.22%) |
May 04, 2022 | 45.50 | 45.50 | 42.00 | 45.00 | 42,865 | -0.50(-1.10%) |
May 03, 2022 | 46.25 | 47.50 | 44.75 | 45.50 | 30,134 | -0.50(-1.09%) |
May 02, 2022 | 45.50 | 47.50 | 44.88 | 46.00 | 37,333 | -0.50(-1.08%) |
Apr 29, 2022 | 46.75 | 48.00 | 45.88 | 46.50 | 27,199 | -0.75(-1.59%) |
Apr 28, 2022 | 46.25 | 48.00 | 43.75 | 47.25 | 40,785 | +0.50(+1.07%) |
Apr 27, 2022 | 45.75 | 47.25 | 45.25 | 46.75 | 29,044 | +0.50(+1.08%) |
Apr 26, 2022 | 47.25 | 47.25 | 44.50 | 46.25 | 33,606 | -0.50(-1.07%) |
Apr 25, 2022 | 45.50 | 46.75 | 45.25 | 46.75 | 29,383 | +0.50(+1.08%) |
Apr 22, 2022 | 46.25 | 47.50 | 45.00 | 46.25 | 30,948 | -0.75(-1.60%) |
Apr 21, 2022 | 49.25 | 49.50 | 46.38 | 47.00 | 30,843 | -1.75(-3.59%) |
Apr 20, 2022 | 48.50 | 49.75 | 46.50 | 48.75 | 35,743 | +1.00(+2.09%) |
Apr 19, 2022 | 44.75 | 48.00 | 43.75 | 47.75 | 42,642 | +3.00(+6.70%) |
Apr 18, 2022 | 46.00 | 47.00 | 44.12 | 44.75 | 39,101 | -1.75(-3.76%) |
Apr 14, 2022 | 46.50 | 47.75 | 45.75 | 46.50 | 29,842 | -1.00(-2.11%) |
Apr 13, 2022 | 45.00 | 47.88 | 44.00 | 47.50 | 36,551 | +2.00(+4.40%) |
Apr 12, 2022 | 47.75 | 48.00 | 44.50 | 45.50 | 33,860 | -0.50(-1.09%) |
Apr 11, 2022 | 46.00 | 47.00 | 43.50 | 46.00 | 78,209 | -0.50(-1.08%) |
Apr 08, 2022 | 47.50 | 47.75 | 43.38 | 46.50 | 80,378 | -2.25(-4.62%) |
Apr 07, 2022 | 49.00 | 50.48 | 46.50 | 48.75 | 52,265 | -0.50(-1.02%) |
Apr 06, 2022 | 52.00 | 53.25 | 48.25 | 49.25 | 79,415 | -4.00(-7.51%) |
Apr 05, 2022 | 56.00 | 56.00 | 52.75 | 53.25 | 58,792 | -2.25(-4.05%) |
Apr 04, 2022 | 55.00 | 56.25 | 53.75 | 55.50 | 68,898 | +2.00(+3.74%) |
Apr 01, 2022 | 54.75 | 55.25 | 52.75 | 53.50 | 62,918 | -0.75(-1.38%) |
Mar 31, 2022 | 58.75 | 60.00 | 54.00 | 54.25 | 58,369 | -4.25(-7.26%) |
Mar 30, 2022 | 60.00 | 60.75 | 57.75 | 58.50 | 45,436 | -1.50(-2.50%) |
Mar 29, 2022 | 59.50 | 60.75 | 58.88 | 60.00 | 53,286 | +1.25(+2.13%) |
Mar 28, 2022 | 64.75 | 66.50 | 58.50 | 58.75 | 70,957 | -6.25(-9.62%) |
Mar 25, 2022 | 60.75 | 65.00 | 60.25 | 65.00 | 77,546 | +2.00(+3.17%) |
Mar 24, 2022 | 63.25 | 63.50 | 59.62 | 63.00 | 100,250 | +1.25(+2.02%) |
Mar 23, 2022 | 61.00 | 63.50 | 59.25 | 61.75 | 83,912 | +0.50(+0.82%) |
Mar 22, 2022 | 58.25 | 64.26 | 58.20 | 61.25 | 147,579 | +3.25(+5.60%) |
Mar 21, 2022 | 54.75 | 58.75 | 53.75 | 58.00 | 181,244 | +4.25(+7.91%) |
Mar 18, 2022 | 51.00 | 54.00 | 50.00 | 53.75 | 109,061 | +1.25(+2.38%) |
Mar 17, 2022 | 51.75 | 53.50 | 48.00 | 52.50 | 153,304 | +1.00(+1.94%) |
Mar 16, 2022 | 51.75 | 53.12 | 47.75 | 51.50 | 156,223 | +0.50(+0.98%) |
Mar 15, 2022 | 53.75 | 54.00 | 50.62 | 51.00 | 140,196 | -6.00(-10.53%) |
Mar 14, 2022 | 61.50 | 62.50 | 55.50 | 57.00 | 83,268 | -4.50(-7.32%) |
Mar 11, 2022 | 65.00 | 66.52 | 59.88 | 61.50 | 99,001 | -3.75(-5.75%) |
Mar 10, 2022 | 63.50 | 65.50 | 61.75 | 65.25 | 27,696 | +0.50(+0.77%) |
Mar 09, 2022 | 65.75 | 66.62 | 63.75 | 64.75 | 59,988 | +0.25(+0.39%) |
Mar 08, 2022 | 62.75 | 65.75 | 60.75 | 64.50 | 52,796 | +1.50(+2.38%) |
Mar 07, 2022 | 62.00 | 66.88 | 61.75 | 63.00 | 78,894 | +2.25(+3.70%) |
Mar 04, 2022 | 65.75 | 66.50 | 60.50 | 60.75 | 38,906 | -4.50(-6.90%) |
Mar 03, 2022 | 66.00 | 68.50 | 65.00 | 65.25 | 28,625 | +0.75(+1.16%) |
Mar 02, 2022 | 64.00 | 67.00 | 63.62 | 64.50 | 23,122 | +0.25(+0.39%) |