Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.88 | 51.21 | 50.55 | 51.07 | 845,813 | -0.49(-0.95%) |
May 27, 2022 | 51.48 | 51.81 | 51.32 | 51.57 | 1,121,743 | +0.42(+0.82%) |
May 26, 2022 | 51.27 | 51.58 | 51.03 | 51.15 | 383,768 | -0.15(-0.30%) |
May 25, 2022 | 50.81 | 51.31 | 50.81 | 51.30 | 214,275 | +0.72(+1.42%) |
May 24, 2022 | 49.92 | 50.65 | 49.89 | 50.58 | 191,259 | +0.95(+1.91%) |
May 23, 2022 | 49.67 | 49.96 | 49.43 | 49.64 | 214,063 | -0.22(-0.44%) |
May 20, 2022 | 49.66 | 49.96 | 49.60 | 49.85 | 205,976 | +0.46(+0.92%) |
May 19, 2022 | 49.79 | 49.95 | 49.33 | 49.40 | 359,544 | +0.02(+0.04%) |
May 18, 2022 | 48.89 | 49.38 | 48.89 | 49.38 | 455,442 | +0.36(+0.72%) |
May 17, 2022 | 49.01 | 49.18 | 48.92 | 49.02 | 186,977 | -0.31(-0.63%) |
May 16, 2022 | 49.46 | 49.72 | 49.33 | 49.33 | 210,966 | +0.03(+0.06%) |
May 13, 2022 | 49.63 | 49.66 | 49.22 | 49.31 | 373,800 | -0.44(-0.88%) |
May 12, 2022 | 49.92 | 50.31 | 49.73 | 49.74 | 611,306 | -0.07(-0.15%) |
May 11, 2022 | 49.04 | 50.05 | 48.94 | 49.82 | 848,142 | +0.44(+0.89%) |
May 10, 2022 | 49.60 | 49.86 | 49.37 | 49.38 | 753,837 | +0.28(+0.58%) |
May 09, 2022 | 48.52 | 49.12 | 48.41 | 49.10 | 214,332 | +0.19(+0.39%) |
May 06, 2022 | 48.99 | 49.34 | 48.77 | 48.91 | 352,147 | -0.58(-1.18%) |
May 05, 2022 | 50.11 | 50.11 | 48.97 | 49.49 | 380,655 | -1.35(-2.65%) |
May 04, 2022 | 50.15 | 50.95 | 49.85 | 50.84 | 84,574 | +0.65(+1.29%) |
May 03, 2022 | 50.34 | 50.59 | 50.15 | 50.19 | 267,625 | +0.46(+0.92%) |
May 02, 2022 | 49.76 | 49.85 | 49.48 | 49.74 | 234,888 | -0.44(-0.89%) |
Apr 29, 2022 | 50.53 | 51.01 | 50.13 | 50.18 | 712,069 | -0.93(-1.81%) |
Apr 28, 2022 | 50.61 | 51.11 | 50.52 | 51.11 | 281,114 | +0.28(+0.55%) |
Apr 27, 2022 | 51.47 | 51.59 | 50.82 | 50.82 | 198,285 | -0.73(-1.41%) |
Apr 26, 2022 | 51.95 | 51.95 | 51.48 | 51.55 | 711,753 | +0.07(+0.14%) |
Apr 25, 2022 | 51.15 | 51.73 | 51.15 | 51.48 | 201,864 | +0.60(+1.18%) |
Apr 22, 2022 | 50.77 | 51.18 | 50.61 | 50.88 | 332,626 | -0.30(-0.59%) |
Apr 21, 2022 | 51.51 | 51.56 | 50.73 | 51.18 | 563,692 | -0.50(-0.97%) |
Apr 20, 2022 | 51.31 | 51.82 | 51.27 | 51.68 | 161,879 | +0.81(+1.59%) |
Apr 19, 2022 | 50.98 | 51.13 | 50.78 | 50.87 | 275,555 | -0.48(-0.94%) |
Apr 18, 2022 | 51.73 | 51.83 | 51.23 | 51.35 | 578,330 | -0.60(-1.15%) |
Apr 14, 2022 | 52.79 | 52.79 | 51.89 | 51.95 | 179,180 | -0.93(-1.77%) |
Apr 13, 2022 | 52.37 | 52.89 | 52.37 | 52.89 | 592,246 | +0.46(+0.88%) |
Apr 12, 2022 | 53.01 | 53.18 | 52.40 | 52.42 | 781,654 | -0.18(-0.35%) |
Apr 11, 2022 | 52.89 | 52.94 | 52.34 | 52.60 | 369,823 | -0.69(-1.29%) |
Apr 08, 2022 | 53.40 | 53.58 | 53.09 | 53.29 | 836,364 | -0.73(-1.34%) |
Apr 07, 2022 | 54.14 | 54.22 | 53.79 | 54.02 | 198,065 | -0.36(-0.67%) |
Apr 06, 2022 | 53.99 | 54.75 | 53.76 | 54.38 | 340,390 | -0.39(-0.71%) |
Apr 05, 2022 | 55.93 | 56.00 | 54.77 | 54.77 | 333,785 | -1.43(-2.54%) |
Apr 04, 2022 | 56.03 | 56.21 | 55.68 | 56.20 | 285,897 | +0.23(+0.41%) |
Apr 01, 2022 | 55.13 | 56.21 | 55.10 | 55.97 | 166,459 | +0.41(+0.74%) |
Mar 31, 2022 | 55.71 | 55.96 | 55.49 | 55.56 | 375,551 | -0.07(-0.13%) |
Mar 30, 2022 | 55.16 | 55.77 | 55.16 | 55.63 | 729,031 | +0.20(+0.36%) |
Mar 29, 2022 | 55.32 | 55.69 | 55.11 | 55.43 | 138,970 | +0.43(+0.77%) |
Mar 28, 2022 | 54.62 | 55.07 | 54.53 | 55.01 | 214,246 | +0.56(+1.03%) |
Mar 25, 2022 | 54.69 | 54.70 | 54.16 | 54.45 | 387,283 | -0.51(-0.92%) |
Mar 24, 2022 | 54.44 | 55.08 | 54.15 | 54.95 | 282,162 | +0.08(+0.15%) |
Mar 23, 2022 | 54.67 | 54.94 | 54.44 | 54.87 | 398,750 | +0.33(+0.60%) |
Mar 22, 2022 | 54.49 | 54.67 | 54.46 | 54.55 | 146,024 | -0.30(-0.54%) |
Mar 21, 2022 | 55.17 | 55.38 | 54.68 | 54.84 | 425,551 | -1.03(-1.85%) |
Mar 18, 2022 | 55.49 | 55.96 | 55.42 | 55.88 | 208,201 | +0.21(+0.37%) |
Mar 17, 2022 | 55.37 | 55.91 | 55.30 | 55.67 | 424,866 | +0.73(+1.33%) |
Mar 16, 2022 | 54.57 | 54.96 | 53.77 | 54.93 | 577,939 | +0.73(+1.35%) |
Mar 15, 2022 | 54.05 | 54.26 | 53.82 | 54.20 | 962,508 | +0.56(+1.05%) |
Mar 14, 2022 | 54.02 | 54.05 | 53.62 | 53.64 | 1,048,840 | -1.06(-1.93%) |
Mar 11, 2022 | 54.74 | 54.87 | 54.64 | 54.70 | 421,923 | -0.12(-0.21%) |
Mar 10, 2022 | 55.05 | 54.38 | 54.82 | 2,218,642 | -0.73(-1.32%) | |
Mar 09, 2022 | 55.55 | 55.88 | 55.54 | 55.55 | 1,108,612 | +0.00(+0.00%) |
Mar 08, 2022 | 55.31 | 55.81 | 55.04 | 55.55 | 698,711 | -0.31(-0.55%) |
Mar 07, 2022 | 56.26 | 56.54 | 55.77 | 55.86 | 639,756 | -0.88(-1.55%) |
Mar 04, 2022 | 57.25 | 57.28 | 56.66 | 56.73 | 579,285 | +0.08(+0.14%) |
Mar 03, 2022 | 56.71 | 56.90 | 56.48 | 56.65 | 437,201 | +0.22(+0.38%) |
Mar 02, 2022 | 57.14 | 57.24 | 56.32 | 56.44 | 1,098,723 | -1.19(-2.07%) |