Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.24 | 47.71 | 47.24 | 47.52 | 3,418 | -0.29(-0.60%) |
May 27, 2022 | 47.27 | 47.80 | 47.27 | 47.80 | 36,564 | +1.09(+2.34%) |
May 26, 2022 | 46.58 | 46.82 | 46.58 | 46.71 | 13,163 | +1.09(+2.39%) |
May 25, 2022 | 45.28 | 45.62 | 45.25 | 45.62 | 16,267 | +0.63(+1.41%) |
May 24, 2022 | 44.45 | 44.99 | 44.37 | 44.99 | 18,905 | -0.55(-1.20%) |
May 23, 2022 | 45.25 | 45.63 | 45.25 | 45.53 | 40,628 | +0.83(+1.86%) |
May 20, 2022 | 44.41 | 44.70 | 44.41 | 44.70 | 343 | -0.15(-0.34%) |
May 19, 2022 | 45.06 | 45.25 | 44.85 | 44.85 | 20,947 | -0.17(-0.37%) |
May 18, 2022 | 45.24 | 45.24 | 45.01 | 45.02 | 8,218 | -2.02(-4.30%) |
May 17, 2022 | 46.37 | 47.06 | 46.37 | 47.04 | 13,960 | +1.14(+2.48%) |
May 16, 2022 | 46.24 | 46.24 | 45.90 | 45.90 | 1,701 | -0.25(-0.54%) |
May 13, 2022 | 46.14 | 46.23 | 46.12 | 46.15 | 136,700 | +1.02(+2.26%) |
May 12, 2022 | 45.04 | 45.22 | 44.35 | 45.13 | 30,925 | +0.14(+0.30%) |
May 11, 2022 | 46.04 | 46.36 | 45.00 | 45.00 | 68,010 | -0.88(-1.91%) |
May 10, 2022 | 46.83 | 46.83 | 45.87 | 45.87 | 1,015 | -0.00(-0.00%) |
May 09, 2022 | 46.48 | 46.48 | 45.87 | 45.87 | 10,974 | -1.30(-2.75%) |
May 06, 2022 | 47.24 | 47.41 | 47.16 | 47.17 | 13,184 | -0.50(-1.05%) |
May 05, 2022 | 47.70 | 47.93 | 47.27 | 47.67 | 17,808 | -1.75(-3.54%) |
May 04, 2022 | 47.86 | 49.42 | 47.86 | 49.42 | 9,009 | +1.37(+2.85%) |
May 03, 2022 | 48.25 | 48.25 | 48.02 | 48.04 | 13,356 | +0.32(+0.66%) |
May 02, 2022 | 47.31 | 47.73 | 47.18 | 47.73 | 6,523 | +0.40(+0.85%) |
Apr 29, 2022 | 48.72 | 48.72 | 47.30 | 47.33 | 20,319 | -1.66(-3.38%) |
Apr 28, 2022 | 48.35 | 48.98 | 48.35 | 48.98 | 574 | +1.09(+2.29%) |
Apr 27, 2022 | 48.11 | 48.39 | 47.89 | 47.89 | 36,521 | +0.03(+0.07%) |
Apr 26, 2022 | 48.15 | 48.30 | 47.86 | 47.86 | 16,501 | -0.61(-1.26%) |
Apr 25, 2022 | 48.46 | 48.47 | 48.46 | 48.47 | 13,920 | -0.31(-0.64%) |
Apr 22, 2022 | 49.69 | 49.69 | 48.78 | 48.78 | 5,693 | -1.44(-2.87%) |
Apr 21, 2022 | 51.58 | 51.58 | 50.17 | 50.22 | 7,272 | -0.79(-1.55%) |
Apr 20, 2022 | 51.30 | 51.30 | 51.00 | 51.01 | 9,004 | +0.15(+0.30%) |
Apr 19, 2022 | 50.67 | 50.97 | 50.67 | 50.86 | 4,079 | +0.94(+1.88%) |
Apr 18, 2022 | 50.10 | 50.14 | 49.71 | 49.92 | 20,621 | -0.08(-0.17%) |
Apr 14, 2022 | 50.42 | 50.42 | 50.00 | 50.00 | 25,581 | -0.53(-1.05%) |
Apr 13, 2022 | 50.04 | 50.55 | 50.04 | 50.53 | 126,505 | +0.64(+1.29%) |
Apr 12, 2022 | 50.44 | 50.44 | 49.89 | 49.89 | 266 | -0.14(-0.28%) |
Apr 11, 2022 | 50.29 | 50.29 | 50.03 | 50.03 | 514 | -0.61(-1.20%) |
Apr 08, 2022 | 50.77 | 51.02 | 50.63 | 50.63 | 1,758 | -0.13(-0.26%) |
Apr 07, 2022 | 50.62 | 51.01 | 50.61 | 50.77 | 3,240 | +0.12(+0.23%) |
Apr 06, 2022 | 50.63 | 50.76 | 50.63 | 50.65 | 650 | -0.60(-1.16%) |
Apr 05, 2022 | 51.67 | 51.67 | 51.24 | 51.24 | 11,535 | -0.75(-1.44%) |
Apr 04, 2022 | 52.02 | 52.02 | 51.99 | 51.99 | 881 | +0.30(+0.58%) |
Apr 01, 2022 | 51.67 | 51.69 | 51.48 | 51.69 | 3,145 | -0.12(-0.23%) |
Mar 31, 2022 | 52.33 | 52.33 | 51.81 | 51.81 | 13,846 | -0.70(-1.34%) |
Mar 30, 2022 | 52.52 | 52.52 | 52.52 | 52.52 | 4 | -0.64(-1.20%) |
Mar 29, 2022 | 53.15 | 53.15 | 53.15 | 53.15 | 9 | +0.87(+1.66%) |
Mar 28, 2022 | 52.08 | 52.29 | 51.74 | 52.29 | 21,805 | +0.27(+0.53%) |
Mar 25, 2022 | 52.01 | 52.01 | 52.01 | 52.01 | 227 | +0.18(+0.34%) |
Mar 24, 2022 | 51.60 | 51.83 | 51.60 | 51.83 | 4,346 | +0.63(+1.23%) |
Mar 23, 2022 | 51.30 | 51.30 | 51.21 | 51.21 | 376 | -0.78(-1.50%) |
Mar 22, 2022 | 51.94 | 51.99 | 51.94 | 51.98 | 410 | +0.63(+1.23%) |
Mar 21, 2022 | 51.35 | 51.35 | 51.35 | 51.35 | 10 | -0.26(-0.51%) |
Mar 18, 2022 | 50.97 | 51.64 | 50.97 | 51.61 | 1,675 | +0.64(+1.25%) |