Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.85 | 47.03 | 46.80 | 46.80 | 786 | -0.90(-1.89%) |
May 27, 2022 | 46.68 | 47.71 | 46.68 | 47.71 | 13,218 | +1.47(+3.19%) |
May 26, 2022 | 46.24 | 46.29 | 46.23 | 46.23 | 1,202 | +0.78(+1.71%) |
May 25, 2022 | 45.21 | 45.46 | 45.06 | 45.46 | 3,878 | +0.58(+1.29%) |
May 24, 2022 | 45.18 | 45.18 | 44.28 | 44.88 | 2,477 | -0.63(-1.38%) |
May 23, 2022 | 45.19 | 45.50 | 44.70 | 45.50 | 14,986 | +0.92(+2.06%) |
May 20, 2022 | 44.96 | 45.03 | 43.72 | 44.59 | 13,769 | +0.04(+0.09%) |
May 19, 2022 | 44.27 | 44.77 | 44.08 | 44.55 | 5,552 | -0.00(-0.01%) |
May 18, 2022 | 45.40 | 45.51 | 44.37 | 44.55 | 932 | -1.29(-2.82%) |
May 17, 2022 | 45.63 | 45.84 | 45.45 | 45.84 | 2,461 | +1.00(+2.23%) |
May 16, 2022 | 45.20 | 45.20 | 44.84 | 44.84 | 535 | -0.11(-0.25%) |
May 13, 2022 | 44.18 | 44.95 | 44.17 | 44.95 | 2,666 | +1.64(+3.80%) |
May 12, 2022 | 42.98 | 43.86 | 42.87 | 43.31 | 6,836 | +0.15(+0.34%) |
May 11, 2022 | 44.09 | 44.66 | 43.16 | 43.16 | 6,763 | -0.96(-2.19%) |
May 10, 2022 | 44.23 | 44.48 | 43.53 | 44.12 | 4,933 | +0.29(+0.66%) |
May 09, 2022 | 45.10 | 45.23 | 43.83 | 43.83 | 4,741 | -2.24(-4.85%) |
May 06, 2022 | 46.42 | 46.42 | 45.77 | 46.07 | 5,845 | -1.13(-2.40%) |
May 05, 2022 | 48.11 | 48.11 | 46.88 | 47.20 | 6,900 | -1.81(-3.70%) |
May 04, 2022 | 47.82 | 49.02 | 47.30 | 49.02 | 19,228 | +1.11(+2.32%) |
May 03, 2022 | 47.90 | 48.09 | 47.71 | 47.90 | 3,784 | +0.01(+0.01%) |
May 02, 2022 | 47.35 | 47.90 | 47.23 | 47.90 | 4,561 | +0.54(+1.15%) |
Apr 29, 2022 | 48.37 | 48.50 | 47.35 | 47.35 | 1,264 | -1.27(-2.62%) |
Apr 28, 2022 | 48.44 | 48.68 | 47.78 | 48.63 | 4,544 | +0.48(+1.00%) |
Apr 27, 2022 | 48.61 | 48.68 | 48.08 | 48.15 | 3,418 | -0.48(-0.99%) |
Apr 26, 2022 | 49.86 | 49.86 | 48.63 | 48.63 | 3,264 | -1.24(-2.49%) |
Apr 25, 2022 | 49.27 | 49.87 | 49.06 | 49.87 | 4,877 | +0.21(+0.42%) |
Apr 22, 2022 | 50.32 | 50.32 | 49.63 | 49.66 | 4,104 | -0.87(-1.72%) |
Apr 21, 2022 | 52.68 | 52.68 | 50.53 | 50.53 | 4,541 | -1.59(-3.05%) |
Apr 20, 2022 | 52.69 | 52.69 | 52.12 | 52.12 | 2,206 | -0.10(-0.19%) |
Apr 19, 2022 | 51.62 | 52.51 | 51.62 | 52.22 | 2,200 | +0.68(+1.32%) |
Apr 18, 2022 | 51.90 | 51.90 | 51.37 | 51.54 | 1,685 | -0.56(-1.07%) |
Apr 14, 2022 | 52.45 | 52.45 | 52.09 | 52.10 | 1,576 | -0.34(-0.64%) |
Apr 13, 2022 | 51.64 | 52.43 | 51.64 | 52.43 | 969 | +1.08(+2.09%) |
Apr 12, 2022 | 51.71 | 52.19 | 51.21 | 51.36 | 5,029 | +0.16(+0.32%) |
Apr 11, 2022 | 51.07 | 51.54 | 51.07 | 51.20 | 1,965 | -0.02(-0.03%) |
Apr 08, 2022 | 51.83 | 51.83 | 51.21 | 51.21 | 2,408 | -0.68(-1.31%) |
Apr 07, 2022 | 51.77 | 52.03 | 51.55 | 51.89 | 2,100 | +0.35(+0.68%) |
Apr 06, 2022 | 51.95 | 51.95 | 51.31 | 51.55 | 4,577 | -0.73(-1.39%) |
Apr 05, 2022 | 53.36 | 53.36 | 52.16 | 52.27 | 2,162 | -0.94(-1.76%) |
Apr 04, 2022 | 53.00 | 53.24 | 52.92 | 53.21 | 3,326 | +0.45(+0.85%) |
Apr 01, 2022 | 52.63 | 52.76 | 52.37 | 52.76 | 6,622 | +0.20(+0.38%) |
Mar 31, 2022 | 52.83 | 53.06 | 52.55 | 52.55 | 15,070 | -0.33(-0.63%) |
Mar 30, 2022 | 53.25 | 53.26 | 52.80 | 52.89 | 2,063 | -0.27(-0.50%) |
Mar 29, 2022 | 53.06 | 53.15 | 52.69 | 53.15 | 5,667 | +0.33(+0.63%) |
Mar 28, 2022 | 53.03 | 53.03 | 52.48 | 52.82 | 6,318 | -0.10(-0.18%) |
Mar 25, 2022 | 52.77 | 52.92 | 52.48 | 52.92 | 2,049 | +0.03(+0.05%) |
Mar 24, 2022 | 52.26 | 52.89 | 52.21 | 52.89 | 28,376 | +0.81(+1.55%) |
Mar 23, 2022 | 52.42 | 52.55 | 51.86 | 52.08 | 8,657 | -0.39(-0.74%) |
Mar 22, 2022 | 51.93 | 52.55 | 51.52 | 52.47 | 5,531 | +0.89(+1.72%) |
Mar 21, 2022 | 51.46 | 51.70 | 51.21 | 51.59 | 5,331 | +0.22(+0.43%) |
Mar 18, 2022 | 50.83 | 51.37 | 50.83 | 51.37 | 5,569 | +0.72(+1.41%) |
Mar 17, 2022 | 49.77 | 50.71 | 49.77 | 50.65 | 19,156 | +1.19(+2.40%) |
Mar 16, 2022 | 49.45 | 49.47 | 48.33 | 49.47 | 4,710 | +0.65(+1.33%) |
Mar 15, 2022 | 48.17 | 48.82 | 48.17 | 48.82 | 7,214 | +0.87(+1.81%) |
Mar 14, 2022 | 49.33 | 49.33 | 47.76 | 47.95 | 3,081 | -1.18(-2.40%) |
Mar 11, 2022 | 50.38 | 50.38 | 49.13 | 49.13 | 6,290 | -0.85(-1.70%) |
Mar 10, 2022 | 49.80 | 49.55 | 49.97 | 4,018 | -0.10(-0.20%) | |
Mar 09, 2022 | 49.89 | 50.31 | 49.60 | 50.07 | 7,154 | +0.93(+1.89%) |
Mar 08, 2022 | 49.92 | 50.22 | 49.15 | 49.15 | 12,011 | -0.78(-1.57%) |
Mar 07, 2022 | 50.61 | 50.70 | 49.93 | 49.93 | 5,503 | -0.39(-0.78%) |
Mar 04, 2022 | 50.55 | 50.61 | 49.64 | 50.32 | 7,243 | -0.31(-0.62%) |
Mar 03, 2022 | 51.45 | 51.45 | 50.54 | 50.64 | 17,491 | -0.70(-1.37%) |
Mar 02, 2022 | 50.83 | 51.47 | 50.34 | 51.34 | 10,812 | +0.98(+1.95%) |