Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.91 | 2,161 | +2.26(+4.83%) | |||
May 26, 2022 | 46.66 | 1,312 | +1.02(+2.25%) | |||
May 24, 2022 | 45.63 | 7 | +1.68(+3.83%) | |||
May 20, 2022 | 43.95 | 152 | +1.83(+4.34%) | |||
May 18, 2022 | 42.12 | 207 | -1.39(-3.20%) | |||
May 17, 2022 | 43.51 | 43.51 | 43.51 | 43.51 | 1,299 | +2.93(+7.23%) |
May 16, 2022 | 40.58 | 40.58 | 40.58 | 40.58 | 446 | +0.75(+1.88%) |
May 13, 2022 | 39.83 | 39.83 | 39.83 | 39.83 | 2,683 | +0.36(+0.91%) |
May 12, 2022 | 39.47 | 39.47 | 39.01 | 39.47 | 1,101 | -0.97(-2.40%) |
May 10, 2022 | 40.44 | 104 | -0.10(-0.25%) | |||
May 09, 2022 | 40.54 | 40.54 | 40.54 | 40.54 | 397 | -3.88(-8.73%) |
May 05, 2022 | 44.42 | 139 | +0.02(+0.05%) | |||
May 04, 2022 | 44.40 | 44.40 | 44.40 | 44.40 | 219 | -0.15(-0.34%) |
May 03, 2022 | 44.16 | 44.55 | 44.16 | 44.55 | 671 | -0.57(-1.26%) |
May 02, 2022 | 45.12 | 45.12 | 45.12 | 45.12 | 438 | +0.52(+1.16%) |
Apr 29, 2022 | 44.29 | 44.60 | 44.29 | 44.60 | 456 | +0.68(+1.56%) |
Apr 28, 2022 | 43.86 | 43.92 | 43.12 | 43.92 | 1,310 | +0.00(+0.00%) |
Apr 27, 2022 | 43.10 | 43.92 | 43.10 | 43.92 | 620 | +2.72(+6.60%) |
Apr 26, 2022 | 41.20 | 41.20 | 41.20 | 41.20 | 596 | -0.88(-2.09%) |
Apr 25, 2022 | 41.28 | 42.08 | 41.28 | 42.08 | 2,823 | -1.81(-4.12%) |
Apr 22, 2022 | 44.88 | 46.86 | 43.89 | 43.89 | 2,464 | -3.35(-7.09%) |
Apr 21, 2022 | 51.82 | 51.82 | 47.24 | 47.24 | 2,986 | -5.42(-10.29%) |
Apr 20, 2022 | 53.36 | 53.36 | 52.66 | 52.66 | 1,767 | -2.73(-4.93%) |
Apr 18, 2022 | 55.39 | 55 | +0.13(+0.24%) | |||
Apr 14, 2022 | 54.54 | 55.26 | 54.00 | 55.26 | 12,816 | +0.61(+1.12%) |
Apr 13, 2022 | 54.60 | 54.65 | 54.60 | 54.65 | 1,370 | +0.89(+1.66%) |
Apr 12, 2022 | 53.09 | 53.76 | 53.09 | 53.76 | 4,122 | -0.75(-1.38%) |
Apr 11, 2022 | 52.61 | 54.51 | 52.61 | 54.51 | 1,089 | -0.19(-0.35%) |
Apr 08, 2022 | 53.56 | 55.61 | 53.49 | 54.70 | 12,624 | +2.70(+5.19%) |
Apr 07, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 16,499 | -1.00(-1.89%) |
Apr 06, 2022 | 53.20 | 53.20 | 52.90 | 53.00 | 2,947 | -1.07(-1.98%) |
Apr 04, 2022 | 54.07 | 690 | +0.57(+1.07%) | |||
Apr 01, 2022 | 53.50 | 53.50 | 53.50 | 53.50 | 143 | +0.50(+0.94%) |
Mar 31, 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 2,734 | +0.98(+1.88%) |
Mar 30, 2022 | 51.30 | 52.02 | 51.30 | 52.02 | 1,953 | +1.74(+3.47%) |
Mar 29, 2022 | 50.28 | 50.28 | 50.28 | 50.28 | 343 | -1.96(-3.75%) |
Mar 28, 2022 | 53.10 | 53.10 | 52.24 | 52.24 | 1,735 | -1.38(-2.57%) |
Mar 25, 2022 | 53.62 | 53.62 | 53.62 | 53.62 | 577 | +1.22(+2.33%) |
Mar 24, 2022 | 52.40 | 52.40 | 52.40 | 52.40 | 1,634 | +0.05(+0.10%) |
Mar 23, 2022 | 52.30 | 52.35 | 52.30 | 52.35 | 4,103 | +0.08(+0.15%) |
Mar 22, 2022 | 52.45 | 53.15 | 52.00 | 52.27 | 12,752 | +0.85(+1.65%) |
Mar 21, 2022 | 51.50 | 51.50 | 51.42 | 51.42 | 2,162 | +2.79(+5.74%) |
Mar 18, 2022 | 48.70 | 49.36 | 48.63 | 48.63 | 24,759 | +0.31(+0.64%) |
Mar 17, 2022 | 48.05 | 48.32 | 48.05 | 48.32 | 2,480 | +0.32(+0.67%) |
Mar 16, 2022 | 48.90 | 48.90 | 48.00 | 48.00 | 2,764 | -1.02(-2.08%) |
Mar 15, 2022 | 49.02 | 49.63 | 48.94 | 49.02 | 595 | +0.10(+0.20%) |
Mar 14, 2022 | 48.50 | 48.92 | 48.00 | 48.92 | 900 | -2.33(-4.55%) |
Mar 11, 2022 | 52.82 | 52.82 | 51.25 | 51.25 | 11,370 | +0.70(+1.38%) |
Mar 10, 2022 | 49.36 | 50.55 | 49.36 | 50.55 | 1,331 | +1.55(+3.16%) |
Mar 09, 2022 | 47.50 | 49.25 | 47.50 | 49.00 | 3,522 | -0.82(-1.65%) |
Mar 08, 2022 | 49.80 | 51.96 | 49.70 | 49.82 | 6,388 | -0.92(-1.81%) |
Mar 07, 2022 | 50.82 | 52.43 | 50.74 | 50.74 | 2,603 | -1.69(-3.22%) |
Mar 04, 2022 | 51.35 | 52.50 | 51.35 | 52.43 | 1,212 | +0.02(+0.04%) |
Mar 03, 2022 | 54.58 | 55.02 | 52.25 | 52.41 | 17,278 | -0.81(-1.52%) |