Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.55 | 54.64 | 54.22 | 54.38 | 202,516 | -0.24(-0.43%) |
May 27, 2022 | 54.34 | 54.67 | 54.31 | 54.61 | 203,944 | +0.54(+0.99%) |
May 26, 2022 | 53.64 | 54.17 | 53.63 | 54.08 | 169,666 | +0.63(+1.18%) |
May 25, 2022 | 52.97 | 53.69 | 52.97 | 53.45 | 418,246 | +0.05(+0.09%) |
May 24, 2022 | 53.31 | 53.56 | 53.01 | 53.40 | 331,422 | -0.15(-0.28%) |
May 23, 2022 | 53.21 | 53.67 | 53.14 | 53.55 | 174,632 | +0.93(+1.77%) |
May 20, 2022 | 52.91 | 52.92 | 51.98 | 52.62 | 256,230 | +0.25(+0.49%) |
May 19, 2022 | 51.80 | 52.70 | 51.80 | 52.36 | 244,228 | +0.54(+1.04%) |
May 18, 2022 | 52.60 | 52.71 | 51.76 | 51.82 | 262,242 | -1.20(-2.26%) |
May 17, 2022 | 52.87 | 53.04 | 52.62 | 53.02 | 206,792 | +1.00(+1.92%) |
May 16, 2022 | 51.66 | 52.24 | 51.58 | 52.02 | 358,551 | +0.26(+0.51%) |
May 13, 2022 | 51.15 | 51.88 | 51.15 | 51.76 | 464,012 | +1.23(+2.44%) |
May 12, 2022 | 50.36 | 50.83 | 50.03 | 50.52 | 309,997 | -0.17(-0.33%) |
May 11, 2022 | 51.18 | 51.70 | 50.61 | 50.69 | 285,383 | -0.24(-0.46%) |
May 10, 2022 | 51.48 | 51.58 | 50.56 | 50.93 | 1,161,798 | +0.19(+0.37%) |
May 09, 2022 | 51.43 | 51.43 | 50.62 | 50.74 | 393,209 | -1.63(-3.11%) |
May 06, 2022 | 52.47 | 52.66 | 52.00 | 52.37 | 273,655 | -0.42(-0.80%) |
May 05, 2022 | 53.83 | 53.83 | 52.36 | 52.79 | 354,112 | -1.72(-3.15%) |
May 04, 2022 | 53.61 | 54.59 | 53.14 | 54.51 | 144,334 | +0.90(+1.67%) |
May 03, 2022 | 53.40 | 53.76 | 53.35 | 53.61 | 236,340 | +0.57(+1.07%) |
May 02, 2022 | 52.93 | 53.16 | 52.43 | 53.05 | 281,413 | -0.09(-0.18%) |
Apr 29, 2022 | 53.98 | 54.31 | 53.14 | 53.14 | 168,570 | -0.69(-1.28%) |
Apr 28, 2022 | 53.40 | 54.02 | 52.94 | 53.83 | 292,199 | +0.73(+1.37%) |
Apr 27, 2022 | 52.96 | 53.39 | 52.72 | 53.11 | 295,341 | +0.25(+0.46%) |
Apr 26, 2022 | 53.78 | 53.86 | 52.79 | 52.86 | 213,187 | -1.44(-2.66%) |
Apr 25, 2022 | 53.95 | 54.34 | 53.45 | 54.30 | 148,943 | -0.36(-0.66%) |
Apr 22, 2022 | 55.36 | 55.47 | 54.60 | 54.66 | 131,834 | -0.97(-1.74%) |
Apr 21, 2022 | 56.88 | 56.88 | 55.60 | 55.63 | 227,536 | -0.74(-1.32%) |
Apr 20, 2022 | 56.38 | 56.56 | 56.24 | 56.37 | 195,884 | +0.41(+0.74%) |
Apr 19, 2022 | 55.46 | 55.96 | 55.43 | 55.96 | 139,893 | +0.27(+0.49%) |
Apr 18, 2022 | 55.64 | 56.01 | 55.58 | 55.69 | 127,940 | -0.20(-0.35%) |
Apr 14, 2022 | 56.09 | 56.17 | 55.80 | 55.89 | 101,713 | -0.16(-0.29%) |
Apr 13, 2022 | 55.41 | 56.11 | 55.41 | 56.05 | 82,397 | +0.60(+1.09%) |
Apr 12, 2022 | 55.78 | 55.93 | 55.30 | 55.44 | 98,004 | -0.21(-0.37%) |
Apr 11, 2022 | 56.04 | 56.07 | 55.64 | 55.65 | 234,007 | -0.57(-1.02%) |
Apr 08, 2022 | 56.00 | 56.41 | 55.98 | 56.23 | 60,058 | +0.04(+0.07%) |
Apr 07, 2022 | 56.06 | 56.28 | 55.70 | 56.19 | 92,157 | +0.16(+0.29%) |
Apr 06, 2022 | 56.08 | 56.23 | 55.72 | 56.03 | 59,864 | -0.66(-1.16%) |
Apr 05, 2022 | 57.33 | 57.45 | 56.59 | 56.69 | 129,010 | -0.88(-1.52%) |
Apr 04, 2022 | 57.32 | 57.58 | 57.27 | 57.56 | 70,403 | +0.21(+0.36%) |
Apr 01, 2022 | 57.18 | 57.38 | 56.97 | 57.36 | 102,892 | +0.49(+0.87%) |
Mar 31, 2022 | 57.43 | 57.57 | 56.86 | 56.86 | 63,662 | -0.91(-1.57%) |
Mar 30, 2022 | 57.90 | 58.00 | 57.60 | 57.77 | 71,938 | -0.22(-0.37%) |
Mar 29, 2022 | 57.87 | 58.07 | 57.58 | 57.99 | 74,227 | +1.09(+1.92%) |
Mar 28, 2022 | 56.78 | 56.93 | 56.53 | 56.89 | 76,200 | -0.36(-0.63%) |
Mar 25, 2022 | 57.03 | 57.25 | 56.83 | 57.25 | 127,040 | +0.23(+0.40%) |
Mar 24, 2022 | 56.88 | 57.07 | 56.70 | 57.03 | 105,825 | +0.34(+0.60%) |
Mar 23, 2022 | 56.77 | 57.00 | 56.67 | 56.69 | 102,763 | -0.72(-1.25%) |
Mar 22, 2022 | 57.23 | 57.46 | 57.16 | 57.40 | 118,901 | +0.48(+0.84%) |
Mar 21, 2022 | 56.93 | 57.14 | 56.59 | 56.92 | 68,841 | -0.08(-0.15%) |
Mar 18, 2022 | 56.11 | 57.06 | 56.04 | 57.01 | 159,999 | +0.59(+1.05%) |
Mar 17, 2022 | 55.77 | 56.61 | 55.77 | 56.41 | 191,507 | +0.35(+0.62%) |
Mar 16, 2022 | 55.00 | 56.06 | 54.95 | 56.06 | 251,183 | +1.82(+3.35%) |
Mar 15, 2022 | 53.99 | 54.34 | 53.70 | 54.25 | 276,117 | +0.31(+0.57%) |
Mar 14, 2022 | 54.33 | 54.60 | 53.81 | 53.94 | 205,041 | +0.30(+0.57%) |
Mar 11, 2022 | 54.54 | 54.57 | 53.58 | 53.63 | 187,070 | -0.32(-0.59%) |
Mar 10, 2022 | 53.80 | 53.67 | 53.95 | 130,981 | -0.42(-0.78%) | |
Mar 09, 2022 | 53.97 | 54.76 | 53.69 | 54.38 | 398,731 | +1.88(+3.59%) |
Mar 08, 2022 | 52.63 | 53.33 | 51.96 | 52.49 | 516,179 | +0.38(+0.72%) |
Mar 07, 2022 | 53.40 | 53.40 | 51.83 | 52.12 | 594,917 | -1.58(-2.95%) |
Mar 04, 2022 | 53.65 | 53.74 | 53.20 | 53.70 | 195,883 | -1.40(-2.55%) |
Mar 03, 2022 | 55.94 | 55.94 | 54.88 | 55.10 | 143,108 | -1.02(-1.81%) |
Mar 02, 2022 | 55.69 | 56.22 | 55.56 | 56.12 | 469,489 | +0.71(+1.28%) |