Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.99 | 55.33 | 54.16 | 54.96 | 498,861 | -0.18(-0.32%) |
May 27, 2022 | 54.47 | 55.16 | 54.44 | 55.14 | 323,063 | +0.88(+1.63%) |
May 26, 2022 | 53.48 | 54.34 | 53.48 | 54.25 | 319,139 | +0.99(+1.87%) |
May 25, 2022 | 52.59 | 53.65 | 52.59 | 53.26 | 391,285 | +0.54(+1.03%) |
May 24, 2022 | 52.78 | 52.86 | 51.48 | 52.72 | 433,077 | -0.32(-0.60%) |
May 23, 2022 | 52.85 | 53.31 | 52.29 | 53.03 | 371,082 | +1.13(+2.17%) |
May 20, 2022 | 52.56 | 52.91 | 50.90 | 51.91 | 285,693 | -0.55(-1.06%) |
May 19, 2022 | 52.48 | 53.05 | 51.51 | 52.46 | 346,371 | -0.64(-1.20%) |
May 18, 2022 | 54.47 | 54.69 | 52.81 | 53.10 | 506,770 | -1.67(-3.05%) |
May 17, 2022 | 53.76 | 54.84 | 53.42 | 54.77 | 386,536 | +1.73(+3.25%) |
May 16, 2022 | 51.81 | 53.33 | 51.54 | 53.04 | 509,919 | +1.18(+2.28%) |
May 13, 2022 | 51.66 | 52.20 | 51.20 | 51.86 | 776,719 | +0.53(+1.04%) |
May 12, 2022 | 52.18 | 52.58 | 50.82 | 51.33 | 664,718 | -0.70(-1.35%) |
May 11, 2022 | 51.65 | 52.85 | 51.21 | 52.03 | 1,125,394 | +0.81(+1.58%) |
May 10, 2022 | 53.56 | 54.11 | 50.35 | 51.22 | 1,591,333 | -2.21(-4.13%) |
May 09, 2022 | 55.84 | 56.34 | 52.30 | 53.43 | 1,500,106 | -2.85(-5.07%) |
May 06, 2022 | 56.27 | 56.58 | 55.67 | 56.28 | 571,798 | -0.08(-0.15%) |
May 05, 2022 | 56.46 | 56.69 | 55.84 | 56.37 | 611,569 | -0.54(-0.96%) |
May 04, 2022 | 54.43 | 56.96 | 54.10 | 56.91 | 1,064,307 | +2.28(+4.17%) |
May 03, 2022 | 53.80 | 54.76 | 53.16 | 54.63 | 816,473 | +1.20(+2.25%) |
May 02, 2022 | 54.42 | 54.46 | 52.70 | 53.43 | 845,862 | -0.37(-0.68%) |
Apr 29, 2022 | 54.75 | 55.31 | 53.65 | 53.79 | 973,173 | -0.71(-1.31%) |
Apr 28, 2022 | 53.48 | 55.69 | 52.09 | 54.51 | 1,710,736 | +0.67(+1.24%) |
Apr 27, 2022 | 51.00 | 55.56 | 50.78 | 53.84 | 2,839,286 | +2.92(+5.73%) |
Apr 26, 2022 | 51.51 | 51.91 | 50.89 | 50.92 | 518,813 | -1.13(-2.16%) |
Apr 25, 2022 | 52.53 | 52.53 | 50.51 | 52.05 | 524,279 | -0.71(-1.35%) |
Apr 22, 2022 | 54.70 | 54.70 | 52.75 | 52.76 | 450,440 | -2.01(-3.67%) |
Apr 21, 2022 | 54.49 | 55.44 | 54.41 | 54.77 | 648,120 | +0.77(+1.42%) |
Apr 20, 2022 | 53.32 | 54.02 | 53.03 | 54.00 | 466,264 | +1.08(+2.04%) |
Apr 19, 2022 | 52.91 | 53.03 | 52.45 | 52.92 | 406,490 | +0.01(+0.02%) |
Apr 18, 2022 | 52.91 | 53.36 | 52.73 | 52.91 | 304,765 | -0.17(-0.32%) |
Apr 14, 2022 | 53.10 | 53.57 | 52.81 | 53.08 | 432,363 | -0.11(-0.21%) |
Apr 13, 2022 | 52.73 | 53.33 | 52.52 | 53.19 | 421,316 | +0.06(+0.11%) |
Apr 12, 2022 | 53.90 | 54.46 | 52.91 | 53.14 | 493,888 | -0.73(-1.36%) |
Apr 11, 2022 | 54.69 | 55.05 | 53.75 | 53.87 | 525,429 | -0.55(-1.02%) |
Apr 08, 2022 | 54.59 | 54.71 | 53.89 | 54.42 | 522,463 | +0.31(+0.57%) |
Apr 07, 2022 | 54.78 | 54.89 | 53.55 | 54.11 | 456,611 | -0.53(-0.96%) |
Apr 06, 2022 | 54.96 | 55.44 | 54.39 | 54.64 | 593,164 | -0.41(-0.75%) |
Apr 05, 2022 | 55.07 | 55.96 | 54.86 | 55.05 | 914,485 | -0.33(-0.59%) |
Apr 04, 2022 | 56.87 | 57.02 | 54.70 | 55.38 | 896,957 | -1.54(-2.70%) |
Apr 01, 2022 | 57.25 | 57.60 | 56.51 | 56.92 | 645,733 | +0.18(+0.31%) |
Mar 31, 2022 | 56.23 | 57.08 | 56.23 | 56.74 | 630,397 | +0.44(+0.78%) |
Mar 30, 2022 | 55.59 | 56.38 | 55.25 | 56.30 | 735,436 | +0.72(+1.30%) |
Mar 29, 2022 | 54.54 | 55.64 | 54.41 | 55.58 | 599,061 | +1.43(+2.65%) |
Mar 28, 2022 | 53.72 | 54.26 | 53.40 | 54.14 | 562,647 | +0.26(+0.48%) |
Mar 25, 2022 | 53.56 | 53.94 | 53.16 | 53.88 | 473,721 | +0.44(+0.82%) |
Mar 24, 2022 | 53.10 | 53.47 | 52.79 | 53.44 | 580,149 | +0.44(+0.83%) |
Mar 23, 2022 | 52.96 | 53.31 | 52.55 | 53.01 | 593,387 | -0.03(-0.05%) |
Mar 22, 2022 | 52.72 | 53.54 | 52.60 | 53.03 | 873,422 | +0.72(+1.37%) |
Mar 21, 2022 | 52.17 | 52.78 | 51.60 | 52.32 | 485,123 | +0.64(+1.24%) |
Mar 18, 2022 | 50.39 | 51.79 | 50.39 | 51.67 | 1,666,532 | +0.88(+1.74%) |
Mar 17, 2022 | 50.14 | 50.81 | 49.80 | 50.79 | 563,843 | +0.26(+0.52%) |
Mar 16, 2022 | 50.09 | 50.73 | 49.61 | 50.53 | 588,098 | +0.96(+1.94%) |
Mar 15, 2022 | 49.01 | 49.87 | 48.95 | 49.57 | 524,020 | +0.86(+1.76%) |
Mar 14, 2022 | 48.74 | 49.48 | 48.22 | 48.71 | 417,378 | +0.61(+1.28%) |
Mar 11, 2022 | 48.46 | 48.81 | 47.78 | 48.10 | 446,713 | +0.06(+0.12%) |
Mar 10, 2022 | 47.99 | 48.58 | 47.57 | 48.04 | 490,862 | -0.78(-1.60%) |
Mar 09, 2022 | 48.51 | 49.14 | 48.14 | 48.82 | 541,716 | +1.44(+3.05%) |
Mar 08, 2022 | 48.05 | 48.31 | 46.35 | 47.38 | 627,769 | -0.17(-0.35%) |
Mar 07, 2022 | 49.28 | 49.28 | 47.51 | 47.55 | 725,302 | -2.38(-4.78%) |
Mar 04, 2022 | 50.16 | 50.58 | 49.47 | 49.93 | 565,383 | -1.32(-2.58%) |
Mar 03, 2022 | 51.50 | 51.70 | 50.78 | 51.26 | 545,699 | -0.20(-0.38%) |
Mar 02, 2022 | 49.49 | 51.57 | 49.39 | 51.45 | 816,741 | +2.15(+4.37%) |