Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.11 | 48.11 | 47.93 | 47.93 | 1,875 | -0.11(-0.23%) |
May 27, 2022 | 47.55 | 48.04 | 47.55 | 48.04 | 3,250 | +0.43(+0.91%) |
May 26, 2022 | 47.51 | 48.15 | 47.51 | 47.61 | 5,377 | -0.29(-0.61%) |
May 25, 2022 | 47.81 | 47.98 | 47.78 | 47.90 | 5,966 | +0.44(+0.93%) |
May 24, 2022 | 47.42 | 47.80 | 47.42 | 47.46 | 3,312 | +0.15(+0.32%) |
May 23, 2022 | 47.85 | 47.85 | 47.31 | 47.31 | 6,705 | -0.77(-1.60%) |
May 20, 2022 | 48.91 | 48.91 | 48.08 | 48.08 | 4,753 | -0.47(-0.97%) |
May 19, 2022 | 48.02 | 48.55 | 48.02 | 48.55 | 882 | +0.52(+1.08%) |
May 18, 2022 | 48.83 | 48.83 | 48.03 | 48.03 | 3,308 | -0.56(-1.16%) |
May 17, 2022 | 48.50 | 49.17 | 48.40 | 48.59 | 3,428 | +1.06(+2.23%) |
May 16, 2022 | 48.39 | 48.39 | 47.23 | 47.53 | 2,633 | -0.36(-0.75%) |
May 12, 2022 | 47.89 | 231 | -0.33(-0.68%) | |||
May 11, 2022 | 47.40 | 48.22 | 47.40 | 48.22 | 6,433 | +0.56(+1.18%) |
May 10, 2022 | 47.86 | 47.89 | 47.56 | 47.65 | 2,171 | -0.45(-0.94%) |
May 09, 2022 | 47.04 | 48.10 | 47.04 | 48.10 | 2,350 | -0.23(-0.47%) |
May 06, 2022 | 47.89 | 48.33 | 47.89 | 48.33 | 5,364 | +0.01(+0.02%) |
May 05, 2022 | 47.93 | 48.36 | 47.89 | 48.32 | 4,970 | -0.33(-0.68%) |
May 04, 2022 | 48.65 | 48.65 | 48.65 | 48.65 | 333 | +0.38(+0.80%) |
May 03, 2022 | 48.22 | 49.07 | 48.22 | 48.26 | 3,072 | +0.08(+0.18%) |
May 02, 2022 | 48.08 | 48.47 | 47.89 | 48.18 | 4,364 | -0.46(-0.95%) |
Apr 29, 2022 | 47.87 | 48.64 | 47.87 | 48.64 | 858 | +0.69(+1.43%) |
Apr 28, 2022 | 48.15 | 48.15 | 47.95 | 47.95 | 485 | +0.05(+0.10%) |
Apr 27, 2022 | 48.45 | 48.49 | 47.91 | 47.91 | 925 | +0.21(+0.43%) |
Apr 26, 2022 | 47.89 | 47.89 | 47.61 | 47.70 | 3,893 | +0.06(+0.12%) |
Apr 25, 2022 | 47.89 | 47.98 | 47.64 | 47.64 | 2,231 | -0.24(-0.51%) |
Apr 22, 2022 | 49.11 | 49.11 | 47.57 | 47.89 | 2,084 | -0.09(-0.20%) |
Apr 21, 2022 | 48.64 | 48.70 | 47.98 | 47.98 | 2,183 | -1.21(-2.46%) |
Apr 20, 2022 | 47.89 | 49.19 | 47.70 | 49.19 | 3,290 | +2.23(+4.75%) |
Apr 19, 2022 | 47.82 | 47.82 | 46.96 | 46.96 | 1,807 | -0.76(-1.59%) |
Apr 18, 2022 | 47.89 | 47.89 | 47.65 | 47.72 | 4,245 | -0.15(-0.30%) |
Apr 14, 2022 | 47.73 | 47.93 | 47.54 | 47.86 | 3,799 | -0.16(-0.34%) |
Apr 13, 2022 | 47.89 | 48.03 | 47.87 | 48.03 | 1,738 | +0.88(+1.86%) |
Apr 12, 2022 | 47.42 | 48.02 | 47.15 | 47.15 | 4,044 | -0.70(-1.46%) |
Apr 11, 2022 | 48.05 | 48.05 | 47.24 | 47.85 | 6,315 | +0.34(+0.71%) |
Apr 08, 2022 | 48.10 | 48.10 | 47.51 | 47.51 | 2,047 | -0.30(-0.63%) |
Apr 07, 2022 | 47.81 | 47.81 | 47.81 | 47.81 | 1,511 | -0.06(-0.12%) |
Apr 06, 2022 | 46.96 | 47.88 | 46.96 | 47.87 | 5,549 | +0.69(+1.45%) |
Apr 05, 2022 | 47.19 | 47.89 | 47.18 | 47.18 | 4,247 | -0.49(-1.02%) |
Apr 04, 2022 | 48.12 | 48.26 | 47.67 | 47.67 | 4,235 | -0.22(-0.45%) |
Apr 01, 2022 | 47.89 | 48.04 | 47.52 | 47.89 | 3,872 | +0.44(+0.93%) |
Mar 31, 2022 | 46.99 | 47.63 | 46.95 | 47.45 | 1,963 | +0.83(+1.77%) |
Mar 30, 2022 | 47.51 | 47.79 | 46.62 | 46.62 | 10,235 | -0.38(-0.80%) |
Mar 29, 2022 | 47.83 | 47.89 | 47.00 | 47.00 | 4,442 | -0.09(-0.20%) |
Mar 28, 2022 | 47.09 | 47.09 | 47.09 | 47.09 | 1,334 | +0.05(+0.10%) |
Mar 25, 2022 | 46.81 | 47.04 | 46.81 | 47.04 | 389 | -0.28(-0.60%) |
Mar 24, 2022 | 46.73 | 47.32 | 46.73 | 47.32 | 1,084 | +0.42(+0.90%) |
Mar 23, 2022 | 47.42 | 47.74 | 46.90 | 46.90 | 2,548 | -0.19(-0.40%) |
Mar 22, 2022 | 46.76 | 47.25 | 46.76 | 47.09 | 2,694 | -0.50(-1.05%) |
Mar 21, 2022 | 47.70 | 47.70 | 47.46 | 47.59 | 2,010 | +0.73(+1.56%) |
Mar 18, 2022 | 47.42 | 47.75 | 46.57 | 46.85 | 6,149 | -0.68(-1.42%) |
Mar 16, 2022 | 47.53 | 234 | +0.07(+0.14%) | |||
Mar 15, 2022 | 48.07 | 48.09 | 47.47 | 47.47 | 3,435 | -0.51(-1.06%) |
Mar 14, 2022 | 46.82 | 48.04 | 46.82 | 47.97 | 2,971 | +1.40(+3.00%) |
Mar 11, 2022 | 46.62 | 46.62 | 46.57 | 46.57 | 2,442 | -0.02(-0.04%) |
Mar 10, 2022 | 46.58 | 46.59 | 46.58 | 46.59 | 1,086 | -0.13(-0.28%) |
Mar 08, 2022 | 46.72 | 369 | +0.08(+0.18%) | |||
Mar 07, 2022 | 46.57 | 47.39 | 46.56 | 46.64 | 8,163 | -0.14(-0.30%) |
Mar 04, 2022 | 46.78 | 46.78 | 46.78 | 46.78 | 844 | +0.02(+0.04%) |
Mar 03, 2022 | 46.85 | 46.90 | 46.76 | 46.76 | 980 | -0.35(-0.75%) |
Mar 02, 2022 | 47.04 | 47.11 | 47.04 | 47.11 | 1,096 | +0.30(+0.63%) |