Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 53.65 | 53.67 | 53.20 | 53.24 | 171,202 | +0.64(+1.22%) |
May 27, 2022 | 52.41 | 52.65 | 52.28 | 52.60 | 174,999 | +0.44(+0.85%) |
May 26, 2022 | 51.30 | 52.23 | 51.30 | 52.15 | 162,844 | +0.85(+1.66%) |
May 25, 2022 | 50.86 | 51.46 | 50.86 | 51.30 | 175,312 | +0.13(+0.26%) |
May 24, 2022 | 51.34 | 51.39 | 50.73 | 51.17 | 343,110 | -0.83(-1.60%) |
May 23, 2022 | 51.88 | 52.13 | 51.70 | 52.00 | 477,419 | +0.54(+1.04%) |
May 20, 2022 | 51.74 | 51.80 | 50.74 | 51.47 | 236,142 | +0.21(+0.41%) |
May 19, 2022 | 50.68 | 51.47 | 50.68 | 51.26 | 515,063 | +0.76(+1.51%) |
May 18, 2022 | 51.34 | 51.51 | 50.36 | 50.49 | 464,019 | -1.12(-2.18%) |
May 17, 2022 | 51.71 | 51.75 | 51.26 | 51.62 | 397,501 | +1.18(+2.34%) |
May 16, 2022 | 50.30 | 50.68 | 50.25 | 50.44 | 553,950 | -0.08(-0.15%) |
May 13, 2022 | 49.80 | 50.52 | 49.80 | 50.51 | 517,164 | +1.31(+2.67%) |
May 12, 2022 | 48.99 | 49.56 | 48.64 | 49.20 | 678,503 | -0.14(-0.29%) |
May 11, 2022 | 49.95 | 50.37 | 49.33 | 49.34 | 324,788 | -0.46(-0.93%) |
May 10, 2022 | 50.32 | 50.32 | 49.41 | 49.80 | 556,375 | +0.19(+0.38%) |
May 09, 2022 | 50.14 | 50.25 | 49.53 | 49.62 | 334,778 | -1.62(-3.17%) |
May 06, 2022 | 51.34 | 51.60 | 50.87 | 51.24 | 488,640 | -0.52(-1.00%) |
May 05, 2022 | 52.81 | 52.87 | 51.30 | 51.76 | 399,116 | -2.17(-4.02%) |
May 04, 2022 | 52.76 | 53.94 | 52.43 | 53.93 | 224,786 | +0.83(+1.56%) |
May 03, 2022 | 53.01 | 53.22 | 52.86 | 53.10 | 269,330 | +0.43(+0.82%) |
May 02, 2022 | 52.51 | 52.72 | 51.91 | 52.66 | 318,130 | -0.06(-0.11%) |
Apr 29, 2022 | 53.59 | 53.74 | 52.69 | 52.72 | 317,757 | -0.14(-0.27%) |
Apr 28, 2022 | 52.62 | 52.99 | 52.07 | 52.86 | 585,775 | +0.75(+1.43%) |
Apr 27, 2022 | 51.96 | 52.39 | 51.84 | 52.12 | 623,419 | +0.50(+0.97%) |
Apr 26, 2022 | 52.56 | 52.56 | 51.62 | 51.62 | 472,238 | -1.19(-2.25%) |
Apr 25, 2022 | 52.49 | 52.87 | 52.24 | 52.81 | 414,278 | -0.53(-0.99%) |
Apr 22, 2022 | 53.95 | 54.18 | 53.31 | 53.33 | 293,187 | -0.39(-0.72%) |
Apr 21, 2022 | 54.85 | 54.85 | 53.63 | 53.72 | 302,165 | -1.03(-1.88%) |
Apr 20, 2022 | 55.13 | 55.13 | 54.64 | 54.75 | 292,103 | -0.16(-0.29%) |
Apr 19, 2022 | 54.67 | 54.95 | 54.48 | 54.91 | 200,228 | -0.21(-0.38%) |
Apr 18, 2022 | 55.00 | 55.31 | 54.91 | 55.12 | 170,883 | -0.12(-0.22%) |
Apr 14, 2022 | 55.57 | 55.61 | 55.24 | 55.24 | 119,026 | -0.60(-1.08%) |
Apr 13, 2022 | 55.47 | 55.89 | 55.35 | 55.84 | 119,239 | +0.70(+1.28%) |
Apr 12, 2022 | 55.74 | 55.74 | 55.02 | 55.14 | 79,439 | -0.24(-0.43%) |
Apr 11, 2022 | 55.61 | 55.68 | 55.32 | 55.37 | 90,686 | -0.70(-1.25%) |
Apr 08, 2022 | 56.01 | 56.31 | 55.89 | 56.07 | 82,444 | +0.17(+0.30%) |
Apr 07, 2022 | 56.02 | 56.10 | 55.57 | 55.90 | 160,044 | -0.47(-0.84%) |
Apr 06, 2022 | 56.49 | 56.58 | 56.07 | 56.37 | 92,274 | -0.36(-0.63%) |
Apr 05, 2022 | 57.66 | 57.66 | 56.73 | 56.73 | 130,646 | -1.13(-1.96%) |
Apr 04, 2022 | 57.62 | 57.88 | 57.46 | 57.86 | 179,550 | +0.92(+1.62%) |
Apr 01, 2022 | 57.05 | 57.15 | 56.56 | 56.94 | 103,940 | +1.00(+1.79%) |
Mar 31, 2022 | 56.52 | 56.52 | 55.91 | 55.94 | 113,536 | -0.70(-1.23%) |
Mar 30, 2022 | 56.73 | 57.11 | 56.56 | 56.64 | 105,840 | -0.19(-0.33%) |
Mar 29, 2022 | 56.78 | 56.91 | 56.49 | 56.83 | 297,929 | +0.75(+1.33%) |
Mar 28, 2022 | 55.92 | 56.08 | 55.60 | 56.08 | 100,564 | +0.15(+0.27%) |
Mar 25, 2022 | 55.82 | 55.99 | 55.61 | 55.93 | 208,345 | -0.47(-0.83%) |
Mar 24, 2022 | 56.14 | 56.40 | 55.95 | 56.40 | 124,021 | +0.48(+0.85%) |
Mar 23, 2022 | 55.82 | 56.37 | 55.74 | 55.92 | 123,883 | -0.42(-0.74%) |
Mar 22, 2022 | 56.32 | 56.52 | 56.08 | 56.33 | 122,177 | +0.90(+1.62%) |
Mar 21, 2022 | 55.50 | 55.57 | 55.03 | 55.44 | 157,622 | -0.71(-1.26%) |
Mar 18, 2022 | 55.12 | 56.24 | 54.98 | 56.15 | 290,018 | +0.75(+1.36%) |
Mar 17, 2022 | 55.05 | 55.41 | 54.65 | 55.39 | 226,800 | -0.02(-0.03%) |
Mar 16, 2022 | 53.80 | 55.41 | 53.56 | 55.41 | 352,006 | +3.63(+7.02%) |
Mar 15, 2022 | 51.15 | 51.96 | 50.95 | 51.78 | 351,947 | -0.07(-0.13%) |
Mar 14, 2022 | 52.54 | 52.75 | 51.76 | 51.84 | 373,862 | -1.17(-2.21%) |
Mar 11, 2022 | 54.29 | 54.29 | 53.01 | 53.01 | 427,406 | -0.98(-1.82%) |
Mar 10, 2022 | 54.02 | 54.12 | 53.60 | 53.99 | 225,165 | -0.74(-1.34%) |
Mar 09, 2022 | 54.09 | 54.83 | 54.06 | 54.73 | 366,987 | +1.49(+2.80%) |
Mar 08, 2022 | 53.37 | 53.94 | 52.87 | 53.24 | 575,658 | +0.04(+0.07%) |
Mar 07, 2022 | 54.46 | 54.46 | 52.88 | 53.20 | 376,808 | -2.06(-3.72%) |
Mar 04, 2022 | 55.29 | 55.41 | 54.95 | 55.26 | 261,173 | -1.09(-1.94%) |
Mar 03, 2022 | 56.83 | 56.83 | 56.21 | 56.35 | 113,177 | -0.52(-0.91%) |
Mar 02, 2022 | 56.56 | 56.94 | 56.24 | 56.87 | 257,760 | +0.28(+0.50%) |