Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.65 | 47.79 | 47.64 | 47.65 | 2,557 | -0.10(-0.21%) |
May 27, 2022 | 47.27 | 47.75 | 47.27 | 47.75 | 520 | +0.87(+1.86%) |
May 26, 2022 | 46.17 | 46.88 | 46.17 | 46.88 | 310 | +1.11(+2.43%) |
May 25, 2022 | 45.52 | 45.84 | 45.36 | 45.77 | 1,284 | +0.56(+1.25%) |
May 24, 2022 | 45.21 | 45.21 | 45.21 | 45.21 | 139 | -0.33(-0.73%) |
May 23, 2022 | 44.90 | 45.54 | 44.90 | 45.54 | 668 | +1.28(+2.89%) |
May 20, 2022 | 43.58 | 44.27 | 43.58 | 44.27 | 719 | +0.00(+0.01%) |
May 19, 2022 | 44.47 | 44.47 | 44.26 | 44.26 | 5,025 | -0.26(-0.59%) |
May 18, 2022 | 44.66 | 44.66 | 44.53 | 44.53 | 1,108 | -1.28(-2.78%) |
May 17, 2022 | 45.26 | 45.80 | 45.26 | 45.80 | 3,476 | +1.27(+2.85%) |
May 16, 2022 | 44.57 | 44.57 | 44.53 | 44.53 | 637 | -0.21(-0.48%) |
May 13, 2022 | 44.98 | 44.98 | 44.51 | 44.75 | 3,288 | +0.85(+1.95%) |
May 12, 2022 | 44.08 | 44.08 | 43.61 | 43.89 | 12,253 | -0.27(-0.61%) |
May 11, 2022 | 45.17 | 45.23 | 44.16 | 44.16 | 6,302 | -0.51(-1.14%) |
May 10, 2022 | 44.41 | 44.68 | 44.26 | 44.67 | 1,508 | -0.38(-0.85%) |
May 09, 2022 | 45.47 | 45.47 | 44.85 | 45.06 | 773 | -1.19(-2.58%) |
May 06, 2022 | 46.05 | 46.25 | 46.05 | 46.25 | 574 | -0.54(-1.16%) |
May 05, 2022 | 47.56 | 47.61 | 46.68 | 46.79 | 1,357 | -1.46(-3.02%) |
May 04, 2022 | 46.91 | 48.25 | 46.76 | 48.25 | 5,721 | +1.35(+2.88%) |
May 03, 2022 | 47.16 | 47.16 | 46.90 | 46.90 | 227 | +0.59(+1.28%) |
May 02, 2022 | 46.01 | 46.31 | 45.83 | 46.31 | 3,302 | +0.17(+0.38%) |
Apr 29, 2022 | 47.23 | 47.23 | 46.13 | 46.13 | 2,133 | -1.61(-3.37%) |
Apr 28, 2022 | 47.62 | 47.92 | 47.10 | 47.74 | 10,537 | +0.64(+1.36%) |
Apr 27, 2022 | 47.45 | 47.45 | 47.10 | 47.10 | 187 | +0.11(+0.24%) |
Apr 26, 2022 | 47.83 | 47.83 | 46.98 | 46.98 | 344 | -0.92(-1.91%) |
Apr 25, 2022 | 47.46 | 47.90 | 47.46 | 47.90 | 965 | -0.27(-0.55%) |
Apr 22, 2022 | 48.59 | 48.59 | 48.17 | 48.17 | 910 | -1.45(-2.93%) |
Apr 21, 2022 | 50.03 | 50.03 | 49.62 | 49.62 | 260 | -0.87(-1.73%) |
Apr 20, 2022 | 50.71 | 50.71 | 50.50 | 50.50 | 218 | +0.36(+0.71%) |
Apr 19, 2022 | 49.92 | 50.23 | 49.92 | 50.14 | 1,101 | +0.84(+1.70%) |
Apr 18, 2022 | 48.89 | 49.30 | 48.89 | 49.30 | 881 | +0.10(+0.20%) |
Apr 14, 2022 | 49.20 | 49.20 | 49.20 | 49.20 | 100 | -0.31(-0.62%) |
Apr 13, 2022 | 49.05 | 49.51 | 49.05 | 49.51 | 725 | +0.38(+0.78%) |
Apr 12, 2022 | 49.61 | 49.61 | 48.93 | 49.12 | 9,900 | -0.50(-1.01%) |
Apr 11, 2022 | 50.23 | 50.23 | 49.63 | 49.63 | 2,268 | -0.27(-0.54%) |
Apr 08, 2022 | 49.90 | 49.90 | 49.90 | 49.90 | 100 | +0.36(+0.73%) |
Apr 07, 2022 | 49.80 | 49.80 | 48.89 | 49.54 | 406 | -0.19(-0.39%) |
Apr 06, 2022 | 49.94 | 49.96 | 49.67 | 49.73 | 2,442 | -0.46(-0.93%) |
Apr 05, 2022 | 50.54 | 50.54 | 50.19 | 50.19 | 6,321 | -0.43(-0.85%) |
Apr 04, 2022 | 50.76 | 50.76 | 50.62 | 50.63 | 1,037 | -0.19(-0.38%) |
Apr 01, 2022 | 51.15 | 51.15 | 50.58 | 50.82 | 12,658 | -0.08(-0.16%) |
Mar 31, 2022 | 50.90 | 50.90 | 50.90 | 50.90 | 182 | -0.76(-1.47%) |
Mar 30, 2022 | 52.32 | 52.32 | 51.66 | 51.66 | 927 | -0.69(-1.33%) |
Mar 29, 2022 | 52.37 | 52.37 | 52.35 | 52.35 | 476 | +0.68(+1.31%) |
Mar 28, 2022 | 51.67 | 51.67 | 51.67 | 51.67 | 128 | -0.13(-0.25%) |
Mar 25, 2022 | 51.80 | 51.80 | 51.80 | 51.80 | 100 | +0.52(+1.01%) |
Mar 24, 2022 | 51.28 | 51.28 | 51.28 | 51.28 | 168 | +0.39(+0.76%) |
Mar 23, 2022 | 51.41 | 51.43 | 50.90 | 50.90 | 1,009 | -0.94(-1.82%) |
Mar 22, 2022 | 51.99 | 51.99 | 51.84 | 51.84 | 752 | +0.78(+1.52%) |
Mar 21, 2022 | 51.36 | 51.36 | 50.85 | 51.06 | 1,365 | -0.16(-0.31%) |
Mar 18, 2022 | 50.66 | 51.22 | 50.66 | 51.22 | 489 | +0.46(+0.90%) |
Mar 17, 2022 | 50.77 | 50.77 | 50.77 | 50.77 | 211 | +0.42(+0.84%) |
Mar 16, 2022 | 49.53 | 50.35 | 49.53 | 50.35 | 696 | +1.42(+2.91%) |
Mar 15, 2022 | 48.57 | 48.99 | 48.50 | 48.93 | 10,836 | +0.67(+1.39%) |
Mar 14, 2022 | 48.35 | 49.11 | 48.26 | 48.26 | 1,848 | +0.56(+1.18%) |
Mar 11, 2022 | 48.51 | 48.51 | 47.69 | 47.69 | 1,632 | -0.31(-0.64%) |
Mar 10, 2022 | 47.77 | 48.00 | 47.55 | 48.00 | 2,348 | -0.43(-0.88%) |
Mar 09, 2022 | 48.48 | 48.76 | 48.41 | 48.43 | 1,099 | +1.81(+3.88%) |
Mar 08, 2022 | 47.12 | 47.51 | 46.36 | 46.62 | 14,783 | -0.09(-0.20%) |
Mar 07, 2022 | 47.76 | 47.76 | 46.71 | 46.71 | 25,081 | -1.93(-3.97%) |
Mar 04, 2022 | 48.64 | 48.64 | 48.42 | 48.64 | 5,766 | -1.21(-2.43%) |
Mar 03, 2022 | 50.12 | 50.12 | 49.85 | 49.85 | 566 | -0.30(-0.61%) |
Mar 02, 2022 | 50.40 | 50.40 | 50.16 | 50.16 | 575 | +1.46(+3.00%) |