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%) |