Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 51.95 | 51.95 | 51.73 | 51.73 | 1,959 | -0.46(-0.87%) |
May 27, 2022 | 52.22 | 52.22 | 52.18 | 52.18 | 588 | +0.01(+0.03%) |
May 26, 2022 | 52.03 | 52.19 | 52.03 | 52.17 | 1,200 | -0.09(-0.16%) |
May 25, 2022 | 52.10 | 52.26 | 51.90 | 52.26 | 2,756 | -0.36(-0.68%) |
May 24, 2022 | 52.39 | 52.68 | 52.38 | 52.61 | 27,667 | +0.34(+0.64%) |
May 23, 2022 | 52.50 | 52.50 | 52.12 | 52.28 | 3,077 | +0.32(+0.61%) |
May 20, 2022 | 51.78 | 51.97 | 51.69 | 51.96 | 2,320 | +0.01(+0.01%) |
May 19, 2022 | 51.81 | 52.15 | 51.81 | 51.95 | 11,635 | +0.79(+1.54%) |
May 18, 2022 | 51.28 | 51.34 | 51.16 | 51.16 | 3,172 | -0.01(-0.01%) |
May 17, 2022 | 51.55 | 51.55 | 51.10 | 51.17 | 1,797 | -0.30(-0.59%) |
May 16, 2022 | 50.93 | 51.49 | 50.93 | 51.47 | 8,455 | +0.46(+0.90%) |
May 13, 2022 | 50.82 | 51.21 | 50.82 | 51.01 | 10,735 | -0.41(-0.80%) |
May 12, 2022 | 52.05 | 52.05 | 51.38 | 51.43 | 3,583 | -0.86(-1.64%) |
May 11, 2022 | 52.20 | 52.34 | 52.10 | 52.29 | 9,647 | +0.47(+0.90%) |
May 10, 2022 | 52.58 | 52.58 | 51.82 | 51.82 | 14,409 | -0.45(-0.86%) |
May 09, 2022 | 52.64 | 52.67 | 52.27 | 52.27 | 25,071 | -0.84(-1.59%) |
May 06, 2022 | 53.06 | 53.39 | 53.05 | 53.11 | 2,795 | +0.09(+0.17%) |
May 05, 2022 | 53.65 | 53.65 | 52.89 | 53.02 | 11,900 | -0.13(-0.24%) |
May 04, 2022 | 52.74 | 53.35 | 52.55 | 53.15 | 14,274 | +0.45(+0.86%) |
May 03, 2022 | 52.57 | 52.96 | 52.57 | 52.69 | 15,952 | +0.13(+0.25%) |
May 02, 2022 | 52.49 | 52.81 | 52.35 | 52.56 | 9,903 | -0.98(-1.82%) |
Apr 29, 2022 | 53.77 | 54.00 | 53.54 | 53.54 | 10,013 | +0.04(+0.08%) |
Apr 28, 2022 | 53.05 | 53.49 | 53.05 | 53.49 | 16,765 | +0.27(+0.50%) |
Apr 27, 2022 | 53.53 | 53.53 | 53.14 | 53.23 | 7,414 | -0.45(-0.84%) |
Apr 26, 2022 | 53.87 | 53.87 | 53.56 | 53.68 | 13,352 | +0.12(+0.23%) |
Apr 25, 2022 | 53.59 | 53.70 | 53.44 | 53.56 | 9,343 | -1.02(-1.87%) |
Apr 22, 2022 | 54.81 | 54.94 | 54.42 | 54.58 | 12,988 | -0.51(-0.92%) |
Apr 21, 2022 | 54.85 | 55.13 | 54.77 | 55.09 | 7,893 | -0.27(-0.48%) |
Apr 20, 2022 | 55.17 | 55.35 | 54.95 | 55.35 | 11,020 | +0.35(+0.64%) |
Apr 19, 2022 | 55.21 | 55.24 | 54.95 | 55.00 | 5,045 | -0.91(-1.63%) |
Apr 18, 2022 | 56.32 | 56.32 | 55.91 | 55.91 | 4,606 | +0.14(+0.26%) |
Apr 14, 2022 | 55.82 | 55.82 | 55.43 | 55.77 | 51,080 | -0.15(-0.28%) |
Apr 13, 2022 | 55.94 | 56.01 | 55.79 | 55.93 | 7,818 | +0.22(+0.40%) |
Apr 12, 2022 | 55.64 | 55.88 | 55.53 | 55.70 | 31,270 | +0.47(+0.84%) |
Apr 11, 2022 | 55.52 | 55.52 | 54.93 | 55.24 | 5,979 | +0.28(+0.51%) |
Apr 08, 2022 | 54.68 | 54.99 | 54.68 | 54.96 | 4,807 | +0.34(+0.61%) |
Apr 07, 2022 | 54.69 | 54.77 | 54.61 | 54.62 | 5,443 | +0.19(+0.36%) |
Apr 06, 2022 | 54.49 | 54.59 | 54.21 | 54.43 | 5,687 | +0.11(+0.21%) |
Apr 05, 2022 | 54.85 | 54.96 | 54.26 | 54.32 | 34,761 | -0.39(-0.72%) |
Apr 04, 2022 | 54.60 | 54.77 | 54.44 | 54.71 | 399,870 | +0.33(+0.61%) |
Apr 01, 2022 | 54.53 | 54.57 | 54.30 | 54.38 | 1,831 | -0.54(-0.98%) |
Mar 31, 2022 | 54.89 | 55.06 | 54.83 | 54.92 | 12,127 | +0.14(+0.26%) |
Mar 30, 2022 | 54.68 | 54.81 | 54.67 | 54.77 | 4,590 | +0.41(+0.76%) |
Mar 29, 2022 | 53.63 | 54.38 | 53.61 | 54.36 | 26,289 | +0.06(+0.10%) |
Mar 28, 2022 | 54.70 | 55.00 | 54.26 | 54.30 | 28,187 | -1.03(-1.86%) |
Mar 25, 2022 | 55.26 | 55.50 | 55.02 | 55.33 | 9,674 | -0.23(-0.41%) |
Mar 24, 2022 | 55.35 | 55.65 | 55.19 | 55.56 | 14,341 | +0.39(+0.70%) |
Mar 23, 2022 | 54.71 | 55.18 | 54.55 | 55.18 | 11,855 | +0.76(+1.40%) |
Mar 22, 2022 | 54.67 | 54.67 | 54.16 | 54.41 | 9,369 | -0.43(-0.79%) |
Mar 21, 2022 | 54.52 | 54.96 | 54.52 | 54.85 | 51,180 | +0.49(+0.89%) |
Mar 18, 2022 | 54.58 | 54.85 | 54.32 | 54.36 | 17,272 | -0.49(-0.89%) |
Mar 17, 2022 | 55.01 | 55.24 | 54.85 | 54.85 | 14,694 | +0.19(+0.35%) |
Mar 16, 2022 | 54.23 | 54.66 | 53.74 | 54.66 | 40,296 | +0.33(+0.62%) |
Mar 15, 2022 | 54.37 | 54.64 | 54.15 | 54.33 | 11,234 | -1.11(-2.00%) |
Mar 14, 2022 | 55.58 | 55.61 | 55.29 | 55.43 | 26,983 | -0.80(-1.43%) |
Mar 11, 2022 | 56.00 | 56.45 | 55.96 | 56.24 | 51,527 | -0.44(-0.77%) |
Mar 10, 2022 | 56.85 | 56.92 | 56.49 | 56.68 | 6,307 | +0.12(+0.21%) |
Mar 09, 2022 | 56.62 | 56.81 | 56.20 | 56.56 | 222,168 | -1.68(-2.88%) |
Mar 08, 2022 | 57.33 | 58.84 | 57.29 | 58.23 | 100,102 | +1.75(+3.09%) |
Mar 07, 2022 | 56.06 | 56.66 | 56.01 | 56.49 | 124,167 | +0.68(+1.21%) |
Mar 04, 2022 | 55.33 | 55.87 | 55.19 | 55.81 | 27,522 | +0.85(+1.55%) |
Mar 03, 2022 | 54.75 | 55.04 | 54.55 | 54.96 | 5,520 | +0.35(+0.63%) |
Mar 02, 2022 | 54.61 | 54.81 | 54.32 | 54.61 | 16,066 | -0.57(-1.04%) |