Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.68 | 45.68 | 45.68 | 45.68 | 1 | -1.40(-2.97%) |
May 27, 2022 | 47.08 | 47.08 | 47.08 | 47.08 | 107 | +5.01(+11.91%) |
May 24, 2022 | 42.07 | 10 | -1.77(-4.03%) | |||
May 19, 2022 | 43.84 | 230 | -0.26(-0.60%) | |||
May 09, 2022 | 44.10 | 10 | -1.53(-3.34%) | |||
May 06, 2022 | 45.00 | 46.46 | 45.00 | 45.63 | 675 | +0.37(+0.82%) |
Apr 29, 2022 | 45.26 | 15 | +0.82(+1.83%) | |||
Apr 28, 2022 | 42.40 | 44.44 | 41.86 | 44.44 | 2,556 | +1.61(+3.77%) |
Apr 27, 2022 | 42.83 | 42.83 | 42.83 | 42.83 | 22 | -0.10(-0.24%) |
Apr 26, 2022 | 42.93 | 42.93 | 42.93 | 42.93 | 11 | +0.43(+1.01%) |
Apr 25, 2022 | 42.50 | 42.50 | 42.50 | 42.50 | 314 | -0.97(-2.24%) |
Apr 22, 2022 | 43.47 | 43.47 | 43.47 | 43.47 | 100 | -1.94(-4.28%) |
Apr 21, 2022 | 45.42 | 45.42 | 45.42 | 45.42 | 80 | -0.99(-2.13%) |
Apr 20, 2022 | 46.42 | 46.42 | 46.40 | 46.40 | 100 | -0.10(-0.22%) |
Apr 19, 2022 | 46.51 | 46.51 | 46.51 | 46.51 | 166 | -1.14(-2.39%) |
Apr 18, 2022 | 47.64 | 47.64 | 47.64 | 47.64 | 46 | +1.17(+2.52%) |
Apr 14, 2022 | 46.47 | 46.47 | 46.47 | 46.47 | 100 | +0.01(+0.03%) |
Apr 13, 2022 | 46.46 | 46.46 | 46.46 | 46.46 | 49 | +1.07(+2.36%) |
Apr 12, 2022 | 46.05 | 46.05 | 45.39 | 45.39 | 224 | -0.56(-1.22%) |
Apr 11, 2022 | 45.83 | 45.95 | 45.71 | 45.95 | 2,200 | +0.08(+0.18%) |
Apr 08, 2022 | 45.86 | 45.86 | 45.86 | 45.86 | 100 | +0.62(+1.36%) |
Apr 07, 2022 | 45.25 | 45.25 | 45.25 | 45.25 | 82 | +0.33(+0.73%) |
Apr 06, 2022 | 44.53 | 44.92 | 44.53 | 44.92 | 290 | -0.61(-1.33%) |
Apr 05, 2022 | 45.52 | 45.52 | 45.52 | 45.52 | 6 | -0.95(-2.04%) |
Apr 04, 2022 | 46.78 | 46.78 | 46.47 | 46.47 | 213 | +0.05(+0.10%) |
Apr 01, 2022 | 46.74 | 46.85 | 46.40 | 46.43 | 450 | +0.02(+0.04%) |
Mar 31, 2022 | 46.41 | 46.41 | 46.41 | 46.41 | 26 | -0.40(-0.86%) |
Mar 30, 2022 | 46.81 | 46.81 | 46.81 | 46.81 | 78 | +0.39(+0.83%) |
Mar 29, 2022 | 46.42 | 46.42 | 46.42 | 46.42 | 15 | +0.03(+0.07%) |
Mar 28, 2022 | 46.38 | 46.48 | 46.27 | 46.39 | 874 | -0.82(-1.75%) |
Mar 25, 2022 | 47.55 | 47.55 | 47.22 | 47.22 | 517 | -1.26(-2.61%) |
Mar 24, 2022 | 48.48 | 48.48 | 48.48 | 48.48 | 2 | +0.18(+0.37%) |
Mar 23, 2022 | 48.30 | 48.30 | 48.30 | 48.30 | 50 | -0.04(-0.08%) |
Mar 22, 2022 | 48.64 | 48.64 | 48.34 | 48.34 | 2,064 | -0.53(-1.08%) |
Mar 21, 2022 | 48.81 | 48.87 | 48.69 | 48.87 | 5,497 | +0.55(+1.15%) |
Mar 18, 2022 | 48.85 | 48.85 | 48.32 | 48.32 | 565 | +0.27(+0.57%) |
Mar 17, 2022 | 48.04 | 48.04 | 48.04 | 48.04 | 22 | +0.10(+0.20%) |
Mar 16, 2022 | 47.17 | 47.95 | 47.17 | 47.95 | 562 | +1.04(+2.22%) |
Mar 15, 2022 | 46.81 | 46.91 | 46.81 | 46.91 | 390 | -2.17(-4.41%) |
Mar 14, 2022 | 48.97 | 49.07 | 48.86 | 49.07 | 4,802 | -1.73(-3.41%) |
Mar 11, 2022 | 50.87 | 50.87 | 50.81 | 50.81 | 287 | -0.56(-1.10%) |
Mar 10, 2022 | 51.37 | 51.37 | 51.37 | 51.37 | 84 | -0.35(-0.68%) |
Mar 09, 2022 | 52.82 | 52.82 | 51.72 | 51.72 | 890 | -3.34(-6.06%) |
Mar 08, 2022 | 54.95 | 55.70 | 53.98 | 55.06 | 3,115 | +2.45(+4.66%) |
Mar 07, 2022 | 52.98 | 53.65 | 52.61 | 52.61 | 11,205 | +0.08(+0.16%) |
Mar 04, 2022 | 52.48 | 52.52 | 52.48 | 52.52 | 166 | +1.68(+3.30%) |
Mar 03, 2022 | 50.82 | 50.92 | 50.77 | 50.84 | 1,300 | +0.32(+0.64%) |
Mar 02, 2022 | 50.48 | 50.52 | 50.01 | 50.52 | 829 | +1.13(+2.29%) |