Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.91 | 48.91 | 48.60 | 48.60 | 284 | -0.45(-0.91%) |
May 27, 2022 | 48.80 | 49.05 | 48.80 | 49.05 | 4,723 | +0.27(+0.56%) |
May 26, 2022 | 48.62 | 48.78 | 48.62 | 48.78 | 2,560 | +0.34(+0.70%) |
May 25, 2022 | 48.14 | 48.44 | 48.14 | 48.44 | 152 | +0.10(+0.22%) |
May 24, 2022 | 48.20 | 48.33 | 47.96 | 48.33 | 5,312 | -0.13(-0.28%) |
May 23, 2022 | 48.28 | 48.47 | 48.28 | 48.47 | 723 | +0.90(+1.88%) |
May 20, 2022 | 47.57 | 47.57 | 47.57 | 47.57 | 3 | +0.11(+0.24%) |
May 19, 2022 | 47.20 | 47.56 | 47.20 | 47.46 | 8,177 | +0.47(+0.99%) |
May 18, 2022 | 47.22 | 47.22 | 46.97 | 46.99 | 3,720 | -0.97(-2.02%) |
May 17, 2022 | 47.81 | 48.00 | 47.78 | 47.96 | 3,255 | +0.52(+1.09%) |
May 16, 2022 | 47.30 | 47.45 | 47.30 | 47.45 | 282 | +0.42(+0.88%) |
May 13, 2022 | 46.85 | 47.03 | 46.81 | 47.03 | 1,106 | +0.86(+1.85%) |
May 12, 2022 | 46.45 | 46.45 | 46.17 | 46.17 | 507 | -0.19(-0.40%) |
May 11, 2022 | 46.36 | 46.36 | 46.36 | 46.36 | 68 | -0.21(-0.44%) |
May 10, 2022 | 46.87 | 46.87 | 46.43 | 46.57 | 2,213 | +0.36(+0.77%) |
May 09, 2022 | 46.35 | 46.35 | 46.21 | 46.21 | 626 | -0.99(-2.10%) |
May 06, 2022 | 47.36 | 47.36 | 47.02 | 47.20 | 1,930 | -0.45(-0.94%) |
May 05, 2022 | 47.67 | 47.67 | 47.61 | 47.65 | 244 | -1.31(-2.68%) |
May 04, 2022 | 48.12 | 48.96 | 48.12 | 48.96 | 232 | +0.65(+1.34%) |
May 03, 2022 | 48.42 | 48.42 | 48.30 | 48.31 | 329 | +0.24(+0.50%) |
May 02, 2022 | 48.09 | 48.09 | 47.59 | 48.07 | 1,486 | -0.14(-0.28%) |
Apr 29, 2022 | 48.48 | 48.48 | 48.21 | 48.21 | 280 | -0.51(-1.05%) |
Apr 28, 2022 | 48.41 | 48.72 | 48.41 | 48.72 | 341 | +0.50(+1.03%) |
Apr 27, 2022 | 48.22 | 48.22 | 48.22 | 48.22 | 1 | +0.16(+0.33%) |
Apr 26, 2022 | 48.06 | 48.06 | 48.06 | 48.06 | 87 | -1.08(-2.21%) |
Apr 25, 2022 | 49.02 | 49.15 | 49.02 | 49.15 | 612 | -0.08(-0.17%) |
Apr 22, 2022 | 49.31 | 49.40 | 49.11 | 49.23 | 4,048 | -0.60(-1.21%) |
Apr 21, 2022 | 49.83 | 49.83 | 49.83 | 49.83 | 22 | -0.60(-1.20%) |
Apr 20, 2022 | 50.12 | 50.43 | 50.12 | 50.43 | 569 | +0.67(+1.36%) |
Apr 19, 2022 | 49.59 | 49.76 | 49.56 | 49.76 | 1,438 | -0.02(-0.05%) |
Apr 18, 2022 | 49.77 | 49.91 | 49.77 | 49.78 | 1,041 | -0.19(-0.38%) |
Apr 14, 2022 | 49.95 | 49.98 | 49.95 | 49.98 | 408 | +0.04(+0.08%) |
Apr 13, 2022 | 49.94 | 49.94 | 49.94 | 49.94 | 172 | -0.07(-0.13%) |
Apr 12, 2022 | 50.19 | 50.23 | 50.01 | 50.01 | 10,519 | -0.05(-0.10%) |
Apr 11, 2022 | 50.13 | 50.13 | 49.89 | 50.06 | 1,359 | -0.41(-0.81%) |
Apr 08, 2022 | 50.53 | 50.53 | 50.47 | 50.47 | 692 | -0.04(-0.08%) |
Apr 07, 2022 | 50.23 | 50.51 | 50.01 | 50.51 | 2,256 | +0.14(+0.29%) |
Apr 06, 2022 | 50.45 | 50.45 | 50.31 | 50.36 | 1,696 | -0.85(-1.67%) |
Apr 04, 2022 | 51.21 | 9 | +0.42(+0.83%) | |||
Mar 31, 2022 | 50.79 | 220 | -0.61(-1.18%) | |||
Mar 30, 2022 | 51.51 | 51.51 | 51.40 | 51.40 | 680 | -0.24(-0.46%) |
Mar 29, 2022 | 51.64 | 51.64 | 51.64 | 51.64 | 410 | +0.96(+1.89%) |
Mar 28, 2022 | 50.56 | 50.68 | 50.56 | 50.68 | 1,023 | +0.13(+0.26%) |
Mar 24, 2022 | 50.55 | 105 | +0.19(+0.37%) | |||
Mar 23, 2022 | 50.64 | 50.64 | 50.36 | 50.36 | 2,903 | -0.70(-1.37%) |
Mar 22, 2022 | 51.01 | 51.08 | 51.01 | 51.06 | 1,762 | +0.48(+0.96%) |
Mar 21, 2022 | 50.74 | 50.75 | 50.47 | 50.58 | 3,413 | -0.38(-0.76%) |
Mar 18, 2022 | 50.99 | 50.99 | 50.86 | 50.96 | 456 | +0.41(+0.81%) |
Mar 17, 2022 | 50.32 | 50.56 | 50.32 | 50.56 | 318 | +0.33(+0.66%) |
Mar 16, 2022 | 49.62 | 50.22 | 49.26 | 50.22 | 626 | +1.89(+3.90%) |
Mar 14, 2022 | 48.34 | 141 | +0.14(+0.29%) | |||
Mar 11, 2022 | 48.31 | 48.31 | 48.20 | 48.20 | 1,320 | -0.06(-0.12%) |
Mar 10, 2022 | 48.21 | 48.26 | 48.16 | 48.26 | 813 | -0.36(-0.73%) |
Mar 09, 2022 | 48.69 | 48.83 | 48.61 | 48.61 | 2,171 | +1.65(+3.52%) |
Mar 08, 2022 | 46.59 | 47.11 | 46.59 | 46.96 | 21,140 | +0.26(+0.56%) |
Mar 07, 2022 | 47.53 | 47.53 | 46.58 | 46.70 | 6,850 | -1.10(-2.30%) |
Mar 04, 2022 | 48.03 | 48.03 | 47.59 | 47.80 | 4,345 | -1.27(-2.58%) |
Mar 03, 2022 | 49.06 | 49.22 | 49.06 | 49.06 | 1,342 | -0.64(-1.29%) |
Mar 02, 2022 | 49.54 | 49.92 | 49.50 | 49.70 | 4,783 | +0.52(+1.06%) |