Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 91,500 | +1.91(+3.41%) |
May 27, 2022 | 55.60 | 56.09 | 55.60 | 56.09 | 216 | +0.86(+1.56%) |
May 26, 2022 | 55.10 | 55.30 | 55.10 | 55.23 | 26,029 | +2.16(+4.07%) |
May 24, 2022 | 53.07 | 0 | -0.10(-0.19%) | |||
May 20, 2022 | 53.17 | 0 | +1.80(+3.49%) | |||
May 19, 2022 | 51.38 | 51.38 | 51.38 | 51.38 | 1,419 | +0.74(+1.47%) |
May 18, 2022 | 52.07 | 52.20 | 50.50 | 50.63 | 825 | -4.77(-8.61%) |
May 17, 2022 | 55.89 | 55.90 | 55.40 | 55.40 | 557 | -0.49(-0.87%) |
May 16, 2022 | 56.65 | 56.65 | 55.89 | 55.89 | 578 | +0.91(+1.65%) |
May 13, 2022 | 54.84 | 54.98 | 54.84 | 54.98 | 330 | +0.94(+1.74%) |
May 12, 2022 | 52.42 | 54.20 | 52.42 | 54.04 | 1,963 | +1.80(+3.45%) |
May 11, 2022 | 52.45 | 52.50 | 52.24 | 52.24 | 727 | -1.41(-2.63%) |
May 10, 2022 | 53.31 | 54.71 | 53.31 | 53.65 | 707 | -0.25(-0.46%) |
May 09, 2022 | 54.46 | 54.46 | 53.90 | 53.90 | 1,484 | -0.62(-1.14%) |
May 06, 2022 | 54.52 | 54.52 | 54.52 | 54.52 | 300 | -0.08(-0.15%) |
May 05, 2022 | 55.31 | 55.31 | 54.60 | 54.60 | 310 | -1.45(-2.59%) |
May 04, 2022 | 56.05 | 56.05 | 56.05 | 56.05 | 149 | +0.07(+0.13%) |
May 03, 2022 | 55.88 | 56.00 | 55.88 | 55.98 | 1,008 | +0.51(+0.92%) |
May 02, 2022 | 56.17 | 56.17 | 55.27 | 55.47 | 552 | -0.95(-1.68%) |
Apr 29, 2022 | 56.20 | 56.42 | 56.20 | 56.42 | 326 | -0.69(-1.21%) |
Apr 28, 2022 | 57.11 | 57.11 | 57.11 | 57.11 | 101 | +0.15(+0.26%) |
Apr 27, 2022 | 57.06 | 57.06 | 56.94 | 56.96 | 425 | -0.87(-1.50%) |
Apr 25, 2022 | 57.83 | 54 | -0.06(-0.10%) | |||
Apr 22, 2022 | 57.89 | 57.89 | 57.89 | 57.89 | 294 | -2.13(-3.55%) |
Apr 21, 2022 | 60.55 | 61.17 | 60.02 | 60.02 | 694 | -0.39(-0.65%) |
Apr 20, 2022 | 60.42 | 60.43 | 60.41 | 60.41 | 8,608 | +0.71(+1.20%) |
Apr 19, 2022 | 59.00 | 59.93 | 57.77 | 59.70 | 2,819 | +1.15(+1.96%) |
Apr 14, 2022 | 58.55 | 83 | +0.32(+0.55%) | |||
Apr 13, 2022 | 58.25 | 58.27 | 58.23 | 58.23 | 3,934 | +0.22(+0.38%) |
Apr 12, 2022 | 58.10 | 58.10 | 58.01 | 58.01 | 1,936 | -0.29(-0.50%) |
Apr 11, 2022 | 58.13 | 58.30 | 58.13 | 58.30 | 531 | -0.53(-0.90%) |
Apr 08, 2022 | 59.44 | 59.44 | 58.83 | 58.83 | 526 | -1.64(-2.71%) |
Apr 07, 2022 | 60.47 | 60.47 | 60.47 | 60.47 | 159 | +0.51(+0.85%) |
Apr 06, 2022 | 59.96 | 59.96 | 59.96 | 59.96 | 112 | +2.09(+3.61%) |
Apr 04, 2022 | 57.87 | 1 | -0.11(-0.19%) | |||
Apr 01, 2022 | 56.77 | 58.26 | 56.77 | 57.98 | 2,970 | +1.14(+2.01%) |
Mar 31, 2022 | 57.15 | 57.15 | 56.84 | 56.84 | 1,206 | -0.23(-0.40%) |
Mar 30, 2022 | 57.07 | 57.07 | 57.06 | 57.07 | 804 | +2.06(+3.75%) |
Mar 29, 2022 | 54.78 | 55.26 | 54.78 | 55.01 | 566 | +1.39(+2.58%) |
Mar 28, 2022 | 53.47 | 53.74 | 53.47 | 53.62 | 851 | -0.50(-0.92%) |
Mar 25, 2022 | 54.12 | 54.12 | 54.12 | 54.12 | 192 | +0.07(+0.13%) |
Mar 24, 2022 | 54.98 | 54.98 | 53.93 | 54.05 | 501 | +0.28(+0.52%) |
Mar 21, 2022 | 53.77 | 32 | -1.06(-1.93%) | |||
Mar 18, 2022 | 55.45 | 55.45 | 54.78 | 54.83 | 914 | -0.92(-1.65%) |
Mar 17, 2022 | 55.58 | 55.91 | 55.58 | 55.75 | 800 | +0.95(+1.74%) |
Mar 16, 2022 | 54.80 | 54.80 | 54.80 | 54.80 | 911 | +1.25(+2.33%) |
Mar 15, 2022 | 53.64 | 53.64 | 53.55 | 53.55 | 1,577 | +0.08(+0.15%) |
Mar 14, 2022 | 54.69 | 54.69 | 53.47 | 53.47 | 1,193 | -1.00(-1.84%) |
Mar 11, 2022 | 54.72 | 54.85 | 54.47 | 54.47 | 1,504 | +0.45(+0.84%) |
Mar 10, 2022 | 52.95 | 54.02 | 52.91 | 54.02 | 2,542 | +0.42(+0.77%) |
Mar 09, 2022 | 53.60 | 53.60 | 53.60 | 53.60 | 600 | +1.85(+3.58%) |
Mar 08, 2022 | 51.75 | 51.75 | 51.75 | 51.75 | 479 | -1.48(-2.79%) |
Mar 07, 2022 | 53.23 | 53.23 | 53.23 | 53.23 | 180 | +1.32(+2.54%) |
Mar 03, 2022 | 51.91 | 0 | -0.02(-0.03%) | |||
Mar 02, 2022 | 51.92 | 51.92 | 51.92 | 51.92 | 131 | +0.42(+0.83%) |
Feb 28, 2022 | 51.50 | 14 | +0.22(+0.43%) | |||
Feb 25, 2022 | 50.25 | 51.28 | 50.92 | 51.28 | 672 | +0.68(+1.33%) |
Feb 24, 2022 | 50.02 | 50.69 | 49.66 | 50.60 | 2,987 | +0.18(+0.37%) |
Feb 23, 2022 | 50.97 | 50.97 | 50.42 | 50.42 | 390 | +0.22(+0.44%) |
Feb 22, 2022 | 50.17 | 50.20 | 49.97 | 50.20 | 2,059 | -0.18(-0.36%) |
Feb 18, 2022 | 50.38 | 0 | -0.27(-0.53%) | |||
Feb 17, 2022 | 50.77 | 50.89 | 50.65 | 50.65 | 3,434 | -0.46(-0.90%) |
Feb 16, 2022 | 50.24 | 51.12 | 50.24 | 51.11 | 53,772 | +0.87(+1.73%) |
Feb 15, 2022 | 50.71 | 50.71 | 50.22 | 50.24 | 12,985 | +0.20(+0.40%) |
Feb 14, 2022 | 50.39 | 50.58 | 50.04 | 50.04 | 2,452 | -0.67(-1.32%) |
Feb 11, 2022 | 52.39 | 52.42 | 50.70 | 50.71 | 4,003 | -1.65(-3.15%) |
Feb 10, 2022 | 53.68 | 53.68 | 52.36 | 52.36 | 1,700 | -1.26(-2.35%) |
Feb 09, 2022 | 53.62 | 53.62 | 53.62 | 53.62 | 302 | +0.60(+1.13%) |
Feb 08, 2022 | 52.84 | 53.02 | 52.70 | 53.02 | 13,321 | +1.13(+2.18%) |
Feb 07, 2022 | 52.05 | 52.05 | 51.89 | 51.89 | 1,319 | -0.51(-0.97%) |
Feb 04, 2022 | 52.23 | 52.40 | 51.81 | 52.40 | 639 | +0.13(+0.25%) |
Feb 03, 2022 | 52.31 | 52.33 | 52.27 | 1,623 | +0.16(+0.31%) | |
Feb 02, 2022 | 52.04 | 52.11 | 52.04 | 52.11 | 350 | +0.22(+0.42%) |
Feb 01, 2022 | 51.87 | 51.89 | 51.87 | 51.89 | 285 | +0.21(+0.41%) |
Jan 31, 2022 | 51.23 | 51.68 | 51.21 | 51.68 | 1,095 | +1.25(+2.48%) |
Jan 28, 2022 | 49.29 | 50.43 | 49.29 | 50.43 | 1,370 | +1.00(+2.02%) |
Jan 27, 2022 | 50.28 | 50.54 | 49.43 | 49.43 | 1,200 | +0.38(+0.77%) |
Jan 26, 2022 | 49.22 | 49.34 | 48.46 | 49.05 | 2,233 | +0.43(+0.88%) |
Jan 25, 2022 | 48.64 | 48.64 | 48.62 | 48.62 | 309 | -0.29(-0.59%) |
Jan 24, 2022 | 47.88 | 48.91 | 47.88 | 48.91 | 796 | -0.08(-0.16%) |
Jan 21, 2022 | 49.40 | 50.01 | 48.99 | 48.99 | 781 | -0.31(-0.63%) |
Jan 20, 2022 | 50.28 | 50.28 | 49.30 | 49.30 | 414 | -1.14(-2.26%) |
Jan 19, 2022 | 50.62 | 50.92 | 50.44 | 50.44 | 1,816 | -0.38(-0.75%) |
Jan 18, 2022 | 50.12 | 51.09 | 50.12 | 50.82 | 32,032 | +0.50(+0.99%) |
Jan 14, 2022 | 50.32 | 0 | -0.65(-1.28%) | |||
Jan 13, 2022 | 51.07 | 51.07 | 50.97 | 50.97 | 497 | +0.80(+1.59%) |
Jan 12, 2022 | 50.17 | 50.17 | 50.17 | 50.17 | 140 | +0.33(+0.66%) |
Jan 11, 2022 | 49.84 | 49.84 | 49.84 | 49.84 | 440 | +0.69(+1.40%) |
Jan 07, 2022 | 49.15 | 49.15 | 49.15 | 0 | +0.90(+1.87%) | |
Jan 06, 2022 | 48.16 | 48.73 | 48.11 | 48.25 | 1,597 | -0.41(-0.84%) |
Jan 05, 2022 | 49.50 | 49.50 | 48.66 | 48.66 | 1,785 | -1.18(-2.37%) |
Jan 04, 2022 | 50.00 | 50.00 | 49.76 | 49.84 | 816 | -4.93(-9.00%) |
Jan 03, 2022 | 54.77 | 54.77 | 54.77 | 54.77 | 294 | +4.69(+9.37%) |
Dec 31, 2021 | 49.95 | 50.08 | 49.95 | 50.08 | 785 | +0.50(+1.01%) |
Dec 30, 2021 | 49.84 | 49.84 | 49.38 | 49.58 | 2,363 | -0.18(-0.36%) |
Dec 29, 2021 | 49.57 | 49.76 | 49.57 | 49.76 | 5,428 | +0.25(+0.50%) |
Dec 27, 2021 | 49.52 | 49.52 | 49.52 | 0 | +0.27(+0.54%) | |
Dec 23, 2021 | 49.04 | 49.25 | 49.04 | 49.25 | 701 | +0.37(+0.76%) |
Dec 22, 2021 | 48.48 | 48.88 | 48.41 | 48.88 | 1,145 | +0.58(+1.20%) |
Dec 21, 2021 | 48.22 | 48.30 | 48.22 | 48.30 | 1,520 | +0.08(+0.17%) |
Dec 20, 2021 | 48.23 | 48.67 | 47.98 | 48.22 | 1,445 | +0.00(+0.00%) |
Dec 17, 2021 | 47.62 | 48.88 | 47.62 | 48.22 | 4,182 | +0.47(+0.98%) |
Dec 16, 2021 | 48.04 | 48.13 | 47.74 | 47.75 | 7,831 | +0.93(+1.99%) |
Dec 15, 2021 | 46.18 | 46.98 | 45.99 | 46.82 | 1,312 | +0.77(+1.67%) |
Dec 14, 2021 | 46.73 | 46.73 | 46.00 | 46.05 | 6,385 | -0.53(-1.14%) |
Dec 13, 2021 | 46.76 | 46.76 | 46.36 | 46.58 | 434 | +0.63(+1.37%) |
Dec 10, 2021 | 46.03 | 46.03 | 45.95 | 45.95 | 468 | -0.07(-0.15%) |
Dec 09, 2021 | 45.90 | 46.37 | 45.85 | 46.02 | 1,238 | +0.74(+1.63%) |
Dec 08, 2021 | 45.79 | 45.79 | 45.28 | 45.28 | 830 | -0.21(-0.46%) |
Dec 07, 2021 | 45.45 | 45.64 | 45.45 | 45.49 | 404 | +0.31(+0.69%) |
Dec 06, 2021 | 44.43 | 45.18 | 44.40 | 45.18 | 1,512 | +1.62(+3.72%) |
Dec 03, 2021 | 43.54 | 43.56 | 43.54 | 43.56 | 256 | -0.10(-0.23%) |
Dec 02, 2021 | 43.66 | 43.66 | 43.66 | 43.66 | 395 | +1.26(+2.97%) |
Dec 01, 2021 | 43.94 | 43.94 | 42.36 | 42.40 | 5,590 | -0.54(-1.26%) |
Nov 30, 2021 | 43.20 | 43.98 | 42.94 | 42.94 | 2,945 | -1.28(-2.89%) |
Nov 29, 2021 | 44.36 | 44.36 | 44.22 | 44.22 | 376 | +0.02(+0.05%) |
Nov 26, 2021 | 44.20 | 44.20 | 44.20 | 44.20 | 10,322 | -1.01(-2.23%) |
Nov 24, 2021 | 44.46 | 45.21 | 44.41 | 45.21 | 402 | +0.36(+0.80%) |
Nov 23, 2021 | 44.39 | 44.85 | 44.39 | 44.85 | 894 | +0.05(+0.11%) |
Nov 22, 2021 | 44.97 | 45.02 | 44.79 | 44.80 | 3,516 | -0.43(-0.95%) |
Nov 19, 2021 | 45.15 | 45.23 | 45.15 | 45.23 | 350 | -0.34(-0.75%) |
Nov 18, 2021 | 45.53 | 45.57 | 45.54 | 45.57 | 556 | -0.35(-0.76%) |
Nov 16, 2021 | 45.92 | 45.92 | 45.92 | 0 | -0.55(-1.18%) | |
Nov 12, 2021 | 46.47 | 46.47 | 46.47 | 0 | -0.26(-0.56%) | |
Nov 11, 2021 | 46.78 | 46.79 | 46.72 | 46.73 | 925 | +0.01(+0.02%) |
Nov 09, 2021 | 46.57 | 46.72 | 45.70 | 46.72 | 1,030 | +1.01(+2.21%) |
Nov 08, 2021 | 45.71 | 45.71 | 45.71 | 45.71 | 1,791 | -0.97(-2.07%) |
Nov 05, 2021 | 46.68 | 46.68 | 46.68 | 46.68 | 115 | +0.57(+1.23%) |
Nov 04, 2021 | 45.65 | 46.11 | 45.65 | 46.11 | 940 | +0.85(+1.89%) |
Nov 03, 2021 | 45.39 | 45.48 | 45.26 | 45.26 | 428 | -0.27(-0.60%) |
Nov 02, 2021 | 45.63 | 45.63 | 45.49 | 45.53 | 681 | +0.33(+0.73%) |
Oct 29, 2021 | 45.20 | 45.20 | 45.20 | 0 | -0.09(-0.20%) | |
Oct 28, 2021 | 45.53 | 45.53 | 45.29 | 45.29 | 952 | -0.04(-0.09%) |
Oct 27, 2021 | 45.16 | 45.33 | 45.16 | 45.33 | 450 | +0.03(+0.07%) |
Oct 26, 2021 | 45.82 | 45.30 | 45.30 | 800 | -0.53(-1.16%) | |
Oct 25, 2021 | 45.46 | 45.83 | 45.46 | 45.83 | 1,977 | +0.46(+1.01%) |
Oct 22, 2021 | 45.37 | 45.37 | 45.37 | 45.37 | 158 | -0.81(-1.75%) |
Oct 20, 2021 | 46.18 | 46.18 | 46.18 | 0 | -0.28(-0.60%) | |
Oct 18, 2021 | 46.46 | 46.46 | 46.46 | 99 | +0.42(+0.91%) | |
Oct 14, 2021 | 46.04 | 46.04 | 46.04 | 86 | +1.48(+3.32%) | |
Oct 13, 2021 | 44.57 | 44.57 | 44.56 | 44.56 | 1,300 | +0.37(+0.83%) |
Oct 12, 2021 | 44.19 | 44.19 | 43.97 | 44.19 | 418 | -0.61(-1.35%) |
Oct 08, 2021 | 44.80 | 44.80 | 44.80 | 10 | +0.83(+1.90%) | |
Oct 07, 2021 | 44.22 | 44.29 | 43.97 | 43.97 | 770 | +0.63(+1.44%) |
Oct 06, 2021 | 43.36 | 43.36 | 43.34 | 43.34 | 200 | +0.17(+0.39%) |
Oct 05, 2021 | 43.17 | 43.17 | 43.17 | 43.17 | 256 | +0.36(+0.84%) |
Oct 04, 2021 | 42.81 | 42.81 | 42.81 | 42.81 | 341 | +0.00(+0.00%) |
Oct 01, 2021 | 43.01 | 43.01 | 42.81 | 42.81 | 700 | -0.77(-1.77%) |
Sep 30, 2021 | 43.64 | 43.70 | 43.36 | 43.58 | 2,605 | +0.02(+0.05%) |
Sep 29, 2021 | 43.68 | 43.68 | 43.56 | 43.56 | 1,688 | -0.23(-0.53%) |
Sep 28, 2021 | 43.79 | 43.79 | 43.79 | 43.79 | 5,282 | -1.34(-2.97%) |
Sep 27, 2021 | 45.14 | 45.14 | 45.13 | 45.13 | 697 | -0.22(-0.49%) |
Sep 24, 2021 | 45.36 | 45.36 | 45.35 | 45.35 | 650 | +1.55(+3.55%) |
Sep 20, 2021 | 43.80 | 43.80 | 43.80 | 0 | -0.10(-0.22%) | |
Sep 15, 2021 | 43.90 | 43.90 | 43.90 | 195 | -0.24(-0.54%) | |
Sep 14, 2021 | 44.66 | 44.66 | 44.13 | 44.13 | 6,233 | +1.42(+3.33%) |
Sep 13, 2021 | 42.68 | 42.88 | 42.66 | 42.71 | 7,524 | -2.92(-6.41%) |
Sep 08, 2021 | 45.63 | 45.63 | 45.63 | 34 | +0.57(+1.27%) | |
Sep 07, 2021 | 45.06 | 45.06 | 45.06 | 45.06 | 255 | -0.41(-0.91%) |
Sep 02, 2021 | 45.48 | 45.48 | 45.48 | 15 | -0.42(-0.91%) | |
Sep 01, 2021 | 45.90 | 45.90 | 45.90 | 45.90 | 442 | -0.24(-0.51%) |
Aug 30, 2021 | 46.13 | 46.13 | 46.13 | 4,091 | -0.48(-1.02%) | |
Aug 25, 2021 | 46.61 | 46.61 | 46.61 | 10 | -0.67(-1.42%) | |
Aug 20, 2021 | 47.28 | 47.28 | 47.28 | 0 | +1.20(+2.61%) | |
Aug 19, 2021 | 46.08 | 46.08 | 46.08 | 46.08 | 176 | -0.29(-0.62%) |
Aug 13, 2021 | 46.36 | 46.36 | 46.36 | 0 | +0.08(+0.18%) | |
Aug 11, 2021 | 46.28 | 46.28 | 46.28 | 0 | -0.98(-2.07%) | |
Aug 05, 2021 | 47.26 | 47.26 | 47.26 | 0 | +0.51(+1.08%) | |
Aug 02, 2021 | 46.75 | 46.75 | 46.75 | 0 | +0.53(+1.16%) | |
Jul 29, 2021 | 46.22 | 46.22 | 46.22 | 0 | -0.68(-1.45%) | |
Jul 26, 2021 | 46.90 | 46.90 | 46.90 | 0 | -0.02(-0.04%) | |
Jul 23, 2021 | 46.80 | 46.92 | 46.80 | 46.92 | 276 | +1.49(+3.28%) |
Jul 21, 2021 | 45.43 | 45.43 | 45.43 | 18 | +0.34(+0.75%) | |
Jul 20, 2021 | 45.09 | 45.09 | 45.09 | 45.09 | 100 | +0.51(+1.15%) |
Jul 19, 2021 | 44.58 | 44.58 | 44.58 | 44.58 | 647 | -1.10(-2.41%) |
Jul 14, 2021 | 45.69 | 45.69 | 45.69 | 0 | -0.06(-0.14%) | |
Jul 09, 2021 | 45.75 | 45.75 | 45.75 | 1 | -0.05(-0.11%) | |
Jul 06, 2021 | 45.80 | 45.80 | 45.80 | 0 | +0.04(+0.09%) | |
Jun 30, 2021 | 45.76 | 45.76 | 45.76 | 0 | -0.45(-0.96%) | |
Jun 28, 2021 | 46.20 | 46.20 | 46.20 | 0 | +0.16(+0.35%) | |
Jun 24, 2021 | 46.05 | 46.05 | 46.05 | 0 | -0.95(-2.03%) | |
Jun 22, 2021 | 47.00 | 47.00 | 47.00 | 33 | +1.86(+4.12%) | |
Jun 18, 2021 | 45.14 | 45.14 | 45.14 | 0 | -0.34(-0.75%) | |
Jun 17, 2021 | 45.44 | 45.48 | 45.42 | 45.48 | 300 | -0.04(-0.08%) |
Jun 16, 2021 | 45.52 | 45.52 | 45.52 | 45.52 | 516 | -0.12(-0.25%) |
Jun 15, 2021 | 46.07 | 46.07 | 45.63 | 45.63 | 39,009 | +0.10(+0.23%) |
Jun 14, 2021 | 45.57 | 45.57 | 44.57 | 45.53 | 7,639 | +0.82(+1.82%) |
Jun 08, 2021 | 44.71 | 44.71 | 44.71 | 44 | +0.08(+0.17%) | |
Jun 07, 2021 | 44.53 | 44.89 | 44.53 | 44.64 | 1,671 | +0.04(+0.09%) |
Jun 03, 2021 | 44.60 | 44.60 | 44.60 | 41 | +0.66(+1.51%) | |
Jun 02, 2021 | 43.93 | 43.93 | 43.93 | 43.93 | 113 | -0.49(-1.09%) |