Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 51.16 | 51.43 | 51.16 | 51.29 | 916 | -0.53(-1.03%) |
May 27, 2022 | 51.82 | 51.82 | 51.82 | 51.82 | 152 | +0.62(+1.21%) |
May 26, 2022 | 51.00 | 51.32 | 51.00 | 51.20 | 3,803 | +0.77(+1.53%) |
May 25, 2022 | 50.43 | 50.43 | 50.43 | 50.43 | 45 | +0.53(+1.06%) |
May 24, 2022 | 49.87 | 49.90 | 49.87 | 49.90 | 206 | -0.26(-0.51%) |
May 23, 2022 | 50.02 | 50.16 | 50.02 | 50.16 | 150 | +0.69(+1.40%) |
May 20, 2022 | 49.58 | 49.58 | 49.39 | 49.47 | 756 | -0.29(-0.59%) |
May 19, 2022 | 48.98 | 49.76 | 48.98 | 49.76 | 410 | +0.77(+1.58%) |
May 18, 2022 | 48.98 | 48.98 | 48.98 | 48.98 | 52 | -1.00(-1.99%) |
May 17, 2022 | 49.99 | 49.99 | 49.98 | 49.98 | 156 | +0.56(+1.13%) |
May 16, 2022 | 49.58 | 49.66 | 49.42 | 49.42 | 665 | +0.06(+0.13%) |
May 13, 2022 | 49.49 | 49.61 | 49.28 | 49.36 | 3,815 | +1.30(+2.71%) |
May 12, 2022 | 47.82 | 48.07 | 47.82 | 48.06 | 407 | +0.11(+0.23%) |
May 11, 2022 | 47.95 | 47.95 | 47.95 | 47.95 | 4 | -0.45(-0.93%) |
May 10, 2022 | 48.51 | 48.60 | 48.02 | 48.40 | 4,459 | +0.38(+0.80%) |
May 09, 2022 | 48.92 | 48.92 | 48.01 | 48.01 | 445 | -1.55(-3.14%) |
May 06, 2022 | 49.65 | 49.65 | 49.57 | 49.57 | 163 | +0.10(+0.20%) |
May 05, 2022 | 49.54 | 49.54 | 49.47 | 49.47 | 389 | -1.48(-2.90%) |
May 04, 2022 | 50.90 | 50.94 | 50.90 | 50.94 | 104 | +0.77(+1.54%) |
May 03, 2022 | 50.07 | 50.17 | 50.07 | 50.17 | 243 | +0.27(+0.53%) |
May 02, 2022 | 49.83 | 49.94 | 49.32 | 49.90 | 2,632 | -0.26(-0.51%) |
Apr 29, 2022 | 50.96 | 50.96 | 50.16 | 50.16 | 703 | -0.58(-1.14%) |
Apr 28, 2022 | 50.26 | 50.74 | 50.26 | 50.74 | 355 | +0.71(+1.41%) |
Apr 27, 2022 | 50.07 | 50.19 | 49.94 | 50.03 | 2,710 | +0.29(+0.59%) |
Apr 26, 2022 | 49.84 | 49.84 | 49.71 | 49.74 | 631 | -1.04(-2.05%) |
Apr 25, 2022 | 50.28 | 50.78 | 50.10 | 50.78 | 6,292 | -0.60(-1.17%) |
Apr 22, 2022 | 52.04 | 52.04 | 51.33 | 51.38 | 4,476 | -0.89(-1.70%) |
Apr 21, 2022 | 53.55 | 53.55 | 52.27 | 52.27 | 116 | -0.60(-1.14%) |
Apr 20, 2022 | 53.16 | 53.16 | 52.85 | 52.87 | 522 | +0.01(+0.02%) |
Apr 19, 2022 | 52.46 | 52.86 | 52.46 | 52.86 | 428 | +0.22(+0.41%) |
Apr 18, 2022 | 52.64 | 52.64 | 52.64 | 52.64 | 115 | -0.26(-0.48%) |
Apr 14, 2022 | 52.90 | 52.90 | 52.90 | 52.90 | 101 | -0.07(-0.13%) |
Apr 13, 2022 | 52.97 | 52.97 | 52.97 | 52.97 | 105 | +0.69(+1.32%) |
Apr 12, 2022 | 52.59 | 52.59 | 52.28 | 52.28 | 608 | +0.00(+0.00%) |
Apr 11, 2022 | 52.46 | 52.76 | 52.28 | 52.28 | 1,037 | -0.33(-0.62%) |
Apr 08, 2022 | 52.39 | 52.88 | 52.39 | 52.60 | 234 | +0.23(+0.43%) |
Apr 07, 2022 | 52.10 | 52.49 | 52.10 | 52.37 | 909 | +0.18(+0.35%) |
Apr 06, 2022 | 52.09 | 52.19 | 52.09 | 52.19 | 567 | -0.77(-1.46%) |
Apr 05, 2022 | 52.94 | 52.97 | 52.94 | 52.97 | 210 | -0.87(-1.62%) |
Apr 04, 2022 | 54.08 | 54.08 | 53.80 | 53.84 | 467 | -0.27(-0.51%) |
Apr 01, 2022 | 54.10 | 54.25 | 54.03 | 54.11 | 428 | +0.46(+0.85%) |
Mar 31, 2022 | 54.18 | 54.18 | 53.66 | 53.66 | 435 | -0.60(-1.11%) |
Mar 30, 2022 | 54.24 | 54.26 | 54.24 | 54.26 | 107 | -0.59(-1.08%) |
Mar 29, 2022 | 54.69 | 54.85 | 54.51 | 54.85 | 4,741 | +0.39(+0.72%) |
Mar 28, 2022 | 54.46 | 54.46 | 54.46 | 54.46 | 26 | -0.14(-0.26%) |
Mar 25, 2022 | 54.49 | 54.60 | 54.49 | 54.60 | 318 | +0.09(+0.17%) |
Mar 24, 2022 | 54.51 | 54.51 | 54.51 | 54.51 | 13 | +0.15(+0.27%) |
Mar 23, 2022 | 54.37 | 54.37 | 54.37 | 54.37 | 35 | -0.83(-1.50%) |
Mar 22, 2022 | 55.08 | 55.19 | 55.08 | 55.19 | 212 | +0.58(+1.07%) |
Mar 21, 2022 | 54.61 | 54.61 | 54.61 | 54.61 | 326 | -0.25(-0.46%) |
Mar 18, 2022 | 54.82 | 54.86 | 54.82 | 54.86 | 815 | +0.34(+0.62%) |
Mar 17, 2022 | 54.07 | 54.52 | 54.07 | 54.52 | 7,798 | +0.10(+0.18%) |
Mar 16, 2022 | 54.24 | 54.43 | 54.00 | 54.43 | 3,867 | +0.92(+1.72%) |
Mar 15, 2022 | 53.39 | 53.77 | 53.14 | 53.51 | 6,666 | +0.27(+0.50%) |
Mar 14, 2022 | 53.64 | 53.64 | 53.24 | 53.24 | 2,628 | +0.17(+0.32%) |
Mar 11, 2022 | 53.51 | 53.52 | 53.03 | 53.07 | 563 | +0.53(+1.01%) |
Mar 10, 2022 | 52.23 | 52.54 | 52.11 | 52.54 | 3,699 | +0.14(+0.26%) |
Mar 09, 2022 | 52.40 | 52.40 | 52.40 | 52.40 | 5 | +1.33(+2.61%) |
Mar 08, 2022 | 51.07 | 51.07 | 51.07 | 51.07 | 188 | +0.69(+1.37%) |
Mar 07, 2022 | 50.38 | 50.38 | 50.38 | 50.38 | 7 | -0.86(-1.68%) |
Mar 04, 2022 | 51.10 | 51.24 | 50.85 | 51.24 | 3,132 | -0.67(-1.29%) |
Mar 03, 2022 | 51.87 | 51.91 | 51.87 | 51.91 | 325 | -0.38(-0.73%) |
Mar 02, 2022 | 52.29 | 52.29 | 52.29 | 52.29 | 29 | +0.75(+1.46%) |