Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 51.50 | 189 | -1.38(-2.61%) | |||
May 27, 2022 | 52.88 | 52.88 | 52.88 | 52.88 | 196 | +1.64(+3.20%) |
May 24, 2022 | 51.24 | 124 | +2.36(+4.83%) | |||
May 20, 2022 | 48.88 | 308 | -0.59(-1.19%) | |||
May 19, 2022 | 52.16 | 52.16 | 49.47 | 49.47 | 428 | +2.62(+5.59%) |
May 16, 2022 | 46.85 | 122 | +0.54(+1.17%) | |||
May 13, 2022 | 46.31 | 46.31 | 46.31 | 46.31 | 414 | +3.27(+7.60%) |
May 12, 2022 | 43.88 | 43.88 | 42.96 | 43.04 | 1,074 | -0.30(-0.70%) |
May 11, 2022 | 44.19 | 44.19 | 42.34 | 43.34 | 2,307 | -2.00(-4.40%) |
May 10, 2022 | 45.32 | 45.95 | 45.24 | 45.34 | 1,672 | -0.73(-1.58%) |
May 09, 2022 | 48.67 | 48.67 | 44.75 | 46.07 | 1,294 | -3.01(-6.13%) |
May 05, 2022 | 49.08 | 610 | -0.36(-0.73%) | |||
May 04, 2022 | 47.19 | 49.75 | 47.19 | 49.44 | 3,191 | +4.86(+10.90%) |
May 03, 2022 | 43.84 | 44.85 | 43.84 | 44.58 | 1,899 | +0.79(+1.80%) |
May 02, 2022 | 43.79 | 43.79 | 43.79 | 43.79 | 1,026 | +0.18(+0.41%) |
Apr 29, 2022 | 43.61 | 43.61 | 43.61 | 43.61 | 585 | +0.34(+0.79%) |
Apr 27, 2022 | 43.27 | 260 | +0.40(+0.93%) | |||
Apr 26, 2022 | 43.55 | 43.56 | 42.87 | 42.87 | 2,078 | -3.14(-6.82%) |
Apr 25, 2022 | 45.93 | 46.01 | 45.93 | 46.01 | 2,478 | +3.69(+8.72%) |
Apr 22, 2022 | 41.78 | 42.32 | 41.78 | 42.32 | 784 | +4.02(+10.50%) |
Apr 21, 2022 | 38.30 | 38.30 | 38.30 | 38.30 | 1,651 | +0.16(+0.43%) |
Apr 20, 2022 | 38.13 | 38.13 | 38.13 | 38.13 | 246 | -1.33(-3.36%) |
Apr 19, 2022 | 37.98 | 39.46 | 37.98 | 39.46 | 443 | +0.48(+1.23%) |
Apr 18, 2022 | 38.98 | 38.98 | 38.98 | 38.98 | 469 | -0.21(-0.54%) |
Apr 14, 2022 | 39.19 | 39.19 | 39.19 | 39.19 | 448 | -1.91(-4.64%) |
Apr 13, 2022 | 39.93 | 41.09 | 39.93 | 41.09 | 1,460 | -0.88(-2.08%) |
Apr 12, 2022 | 41.97 | 41.97 | 41.97 | 41.97 | 517 | -0.10(-0.24%) |
Apr 11, 2022 | 42.07 | 42.07 | 42.07 | 42.07 | 200 | -1.92(-4.36%) |
Apr 08, 2022 | 43.45 | 43.99 | 43.00 | 43.99 | 524 | +0.19(+0.43%) |
Apr 06, 2022 | 43.80 | 71 | -1.98(-4.34%) | |||
Apr 04, 2022 | 45.78 | 125 | +1.35(+3.04%) | |||
Mar 31, 2022 | 44.43 | 114 | +1.40(+3.26%) | |||
Mar 25, 2022 | 43.03 | 25 | -0.02(-0.05%) | |||
Mar 24, 2022 | 43.05 | 43.05 | 43.05 | 43.05 | 3,632 | +0.21(+0.49%) |
Mar 21, 2022 | 42.84 | 44 | +0.39(+0.92%) | |||
Mar 16, 2022 | 42.45 | 50 | +1.12(+2.71%) | |||
Mar 15, 2022 | 42.33 | 42.33 | 41.33 | 41.33 | 4,231 | -2.83(-6.41%) |
Mar 11, 2022 | 44.16 | 48 | -0.74(-1.65%) | |||
Mar 10, 2022 | 44.90 | 44.90 | 44.90 | 44.90 | 146 | -1.25(-2.70%) |
Mar 09, 2022 | 46.00 | 46.15 | 46.00 | 46.15 | 4,841 | +1.62(+3.63%) |
Mar 08, 2022 | 44.53 | 44.53 | 44.53 | 44.53 | 4,331 | +1.35(+3.13%) |
Mar 07, 2022 | 43.18 | 45.00 | 43.18 | 43.18 | 1,067 | -2.58(-5.64%) |
Mar 04, 2022 | 45.97 | 45.97 | 45.76 | 45.76 | 1,332 | -3.84(-7.75%) |
Mar 03, 2022 | 48.36 | 49.60 | 48.36 | 49.60 | 682 | -4.24(-7.87%) |