Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.44 | 44.44 | 44.44 | 44.44 | 127 | +0.08(+0.17%) |
May 27, 2022 | 44.42 | 44.42 | 44.24 | 44.36 | 5,215 | +0.19(+0.43%) |
May 26, 2022 | 44.03 | 44.17 | 43.97 | 44.17 | 1,355 | +0.87(+2.00%) |
May 25, 2022 | 43.38 | 43.38 | 43.17 | 43.30 | 4,655 | -0.31(-0.72%) |
May 24, 2022 | 43.13 | 43.62 | 43.03 | 43.62 | 2,265 | -0.14(-0.32%) |
May 23, 2022 | 43.62 | 43.87 | 43.62 | 43.76 | 1,260 | +0.37(+0.85%) |
May 20, 2022 | 43.43 | 43.43 | 42.95 | 43.39 | 583 | +0.40(+0.93%) |
May 19, 2022 | 43.05 | 43.15 | 42.87 | 42.99 | 3,904 | +0.22(+0.51%) |
May 18, 2022 | 43.24 | 43.24 | 42.51 | 42.77 | 4,282 | -0.45(-1.04%) |
May 17, 2022 | 43.10 | 43.22 | 43.02 | 43.22 | 1,251 | +0.52(+1.21%) |
May 16, 2022 | 42.48 | 42.70 | 42.48 | 42.70 | 3,403 | +0.10(+0.25%) |
May 13, 2022 | 42.33 | 42.64 | 42.33 | 42.60 | 3,487 | +0.42(+0.99%) |
May 12, 2022 | 42.05 | 42.23 | 42.05 | 42.18 | 741 | -0.07(-0.16%) |
May 11, 2022 | 42.24 | 42.24 | 42.24 | 42.24 | 143 | -0.48(-1.12%) |
May 10, 2022 | 42.79 | 43.15 | 42.48 | 42.72 | 6,021 | +0.30(+0.71%) |
May 09, 2022 | 42.42 | 42.42 | 42.42 | 42.42 | 152 | -0.91(-2.09%) |
May 06, 2022 | 43.12 | 43.33 | 43.12 | 43.33 | 105 | -0.17(-0.39%) |
May 05, 2022 | 44.28 | 44.28 | 43.35 | 43.50 | 2,183 | -1.43(-3.19%) |
May 04, 2022 | 44.37 | 44.93 | 44.23 | 44.93 | 346 | +0.57(+1.29%) |
May 03, 2022 | 44.36 | 44.36 | 44.36 | 44.36 | 565 | +0.28(+0.62%) |
May 02, 2022 | 44.09 | 44.09 | 44.09 | 44.09 | 67 | -0.10(-0.23%) |
Apr 29, 2022 | 44.19 | 44.19 | 44.19 | 44.19 | 104 | -0.55(-1.24%) |
Apr 28, 2022 | 44.42 | 44.74 | 44.42 | 44.74 | 2,117 | +0.52(+1.19%) |
Apr 27, 2022 | 44.35 | 44.45 | 44.22 | 44.22 | 4,877 | +0.03(+0.06%) |
Apr 26, 2022 | 44.30 | 44.30 | 44.09 | 44.19 | 534 | -0.53(-1.18%) |
Apr 25, 2022 | 44.63 | 44.72 | 44.63 | 44.72 | 586 | -0.24(-0.54%) |
Apr 22, 2022 | 45.29 | 45.29 | 44.96 | 44.96 | 799 | -0.41(-0.91%) |
Apr 21, 2022 | 45.41 | 45.42 | 45.37 | 45.37 | 2,092 | -0.28(-0.62%) |
Apr 20, 2022 | 45.77 | 45.80 | 45.59 | 45.66 | 562 | +0.14(+0.30%) |
Apr 19, 2022 | 45.50 | 45.71 | 45.48 | 45.52 | 3,188 | -0.29(-0.63%) |
Apr 14, 2022 | 45.81 | 126 | -0.40(-0.86%) | |||
Apr 13, 2022 | 46.23 | 46.42 | 46.20 | 46.20 | 3,106 | +0.10(+0.22%) |
Apr 12, 2022 | 46.56 | 46.57 | 46.06 | 46.10 | 1,682 | -0.29(-0.62%) |
Apr 11, 2022 | 46.58 | 46.62 | 46.39 | 46.39 | 1,756 | -0.27(-0.59%) |
Apr 08, 2022 | 46.66 | 46.66 | 46.66 | 46.66 | 248 | +0.26(+0.56%) |
Apr 07, 2022 | 46.40 | 46.40 | 46.40 | 46.40 | 329 | -0.34(-0.73%) |
Apr 06, 2022 | 46.73 | 46.74 | 46.72 | 46.74 | 907 | -0.16(-0.35%) |
Apr 05, 2022 | 47.11 | 47.11 | 46.90 | 46.90 | 3,278 | -0.62(-1.31%) |
Apr 04, 2022 | 47.53 | 47.53 | 47.53 | 47.53 | 519 | +1.13(+2.43%) |
Mar 31, 2022 | 46.40 | 81 | -0.32(-0.68%) | |||
Mar 30, 2022 | 46.68 | 46.81 | 46.63 | 46.72 | 1,053 | +0.03(+0.06%) |
Mar 29, 2022 | 46.51 | 46.69 | 46.51 | 46.69 | 688 | +0.73(+1.59%) |
Mar 28, 2022 | 46.14 | 46.14 | 45.95 | 45.95 | 105 | +0.44(+0.96%) |
Mar 23, 2022 | 45.52 | 34 | -0.21(-0.46%) | |||
Mar 21, 2022 | 45.73 | 44 | -0.12(-0.27%) | |||
Mar 17, 2022 | 45.85 | 269 | -0.10(-0.22%) | |||
Mar 16, 2022 | 45.29 | 45.95 | 45.28 | 45.95 | 3,216 | +1.82(+4.13%) |
Mar 15, 2022 | 44.05 | 44.19 | 44.05 | 44.13 | 2,594 | +0.11(+0.26%) |
Mar 14, 2022 | 44.46 | 44.50 | 44.02 | 44.02 | 671 | -0.26(-0.59%) |
Mar 11, 2022 | 44.58 | 44.58 | 44.28 | 44.28 | 235 | -0.55(-1.22%) |
Mar 09, 2022 | 44.83 | 3 | +1.24(+2.84%) | |||
Mar 08, 2022 | 43.31 | 43.59 | 43.28 | 43.59 | 553 | +0.30(+0.70%) |
Mar 07, 2022 | 43.49 | 43.49 | 43.29 | 43.29 | 397 | -2.48(-5.43%) |
Mar 02, 2022 | 45.77 | 363 | +0.43(+0.95%) |