Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 51.29 | 51.82 | 50.47 | 51.41 | 177,878 | -0.32(-0.63%) |
May 27, 2022 | 52.14 | 52.56 | 51.64 | 51.73 | 88,475 | -0.45(-0.87%) |
May 26, 2022 | 52.62 | 52.91 | 51.66 | 52.18 | 126,158 | +0.04(+0.07%) |
May 25, 2022 | 51.10 | 52.37 | 51.10 | 52.15 | 120,661 | +0.99(+1.94%) |
May 24, 2022 | 51.50 | 51.61 | 49.75 | 51.16 | 161,714 | -0.54(-1.04%) |
May 23, 2022 | 52.31 | 52.52 | 51.55 | 51.69 | 128,965 | -0.05(-0.09%) |
May 20, 2022 | 52.88 | 52.88 | 50.48 | 51.74 | 196,365 | -0.69(-1.31%) |
May 19, 2022 | 51.83 | 53.51 | 51.59 | 52.43 | 202,825 | +0.03(+0.05%) |
May 18, 2022 | 53.30 | 54.06 | 51.84 | 52.40 | 190,985 | -1.75(-3.23%) |
May 17, 2022 | 52.80 | 54.51 | 52.80 | 54.15 | 189,611 | +2.16(+4.15%) |
May 16, 2022 | 52.44 | 52.71 | 51.92 | 51.99 | 143,343 | -0.05(-0.09%) |
May 13, 2022 | 52.10 | 53.30 | 51.77 | 52.04 | 136,350 | +0.28(+0.54%) |
May 12, 2022 | 51.17 | 51.80 | 50.55 | 51.76 | 163,883 | +0.63(+1.23%) |
May 11, 2022 | 50.79 | 52.10 | 50.58 | 51.13 | 142,066 | +0.55(+1.08%) |
May 10, 2022 | 53.24 | 53.24 | 50.11 | 50.58 | 263,524 | -2.39(-4.51%) |
May 09, 2022 | 51.69 | 54.13 | 51.69 | 52.97 | 422,511 | +0.54(+1.02%) |
May 06, 2022 | 51.23 | 52.43 | 50.89 | 52.43 | 198,751 | +0.72(+1.40%) |
May 05, 2022 | 52.42 | 52.58 | 50.97 | 51.71 | 291,612 | -1.37(-2.58%) |
May 04, 2022 | 49.51 | 53.16 | 49.21 | 53.08 | 331,103 | +3.28(+6.58%) |
May 03, 2022 | 48.26 | 50.06 | 47.88 | 49.80 | 307,831 | +2.14(+4.49%) |
May 02, 2022 | 48.13 | 48.43 | 46.97 | 47.66 | 266,042 | -0.14(-0.29%) |
Apr 29, 2022 | 47.34 | 48.63 | 47.34 | 47.80 | 362,573 | +0.17(+0.35%) |
Apr 28, 2022 | 47.13 | 48.64 | 45.56 | 47.64 | 331,202 | +0.91(+1.94%) |
Apr 27, 2022 | 47.09 | 48.06 | 46.47 | 46.73 | 267,003 | -0.35(-0.75%) |
Apr 26, 2022 | 47.10 | 47.91 | 46.90 | 47.08 | 222,705 | -0.42(-0.88%) |
Apr 25, 2022 | 47.26 | 47.90 | 46.17 | 47.50 | 256,202 | +0.01(+0.02%) |
Apr 22, 2022 | 49.00 | 49.08 | 47.39 | 47.49 | 328,893 | -1.69(-3.43%) |
Apr 21, 2022 | 50.83 | 51.11 | 48.63 | 49.17 | 180,119 | -1.01(-2.01%) |
Apr 20, 2022 | 49.67 | 50.87 | 49.48 | 50.18 | 210,901 | +0.79(+1.59%) |
Apr 19, 2022 | 48.96 | 49.70 | 48.73 | 49.40 | 164,104 | +0.48(+0.98%) |
Apr 18, 2022 | 47.90 | 49.04 | 47.78 | 48.91 | 183,747 | +0.79(+1.64%) |
Apr 14, 2022 | 49.70 | 50.16 | 48.10 | 48.13 | 203,310 | -1.26(-2.55%) |
Apr 13, 2022 | 49.81 | 50.03 | 48.57 | 49.39 | 298,270 | -0.39(-0.78%) |
Apr 12, 2022 | 51.47 | 51.85 | 48.88 | 49.78 | 274,592 | -1.69(-3.28%) |
Apr 11, 2022 | 52.06 | 53.41 | 51.38 | 51.46 | 187,415 | -0.51(-0.98%) |
Apr 08, 2022 | 52.41 | 52.85 | 50.61 | 51.97 | 287,035 | -0.52(-0.99%) |
Apr 07, 2022 | 53.34 | 53.54 | 51.94 | 52.49 | 239,133 | -0.55(-1.03%) |
Apr 06, 2022 | 53.57 | 53.81 | 52.64 | 53.04 | 508,569 | -1.03(-1.90%) |
Apr 05, 2022 | 56.29 | 56.59 | 54.00 | 54.07 | 175,091 | -2.12(-3.78%) |
Apr 04, 2022 | 56.59 | 56.59 | 55.16 | 56.19 | 120,905 | -0.15(-0.26%) |
Apr 01, 2022 | 56.78 | 56.97 | 54.74 | 56.34 | 240,610 | +0.19(+0.33%) |
Mar 31, 2022 | 58.07 | 58.42 | 55.98 | 56.15 | 167,184 | -1.98(-3.41%) |
Mar 30, 2022 | 59.68 | 60.11 | 57.96 | 58.13 | 124,706 | -1.68(-2.80%) |
Mar 29, 2022 | 59.55 | 60.52 | 59.16 | 59.81 | 178,105 | +1.00(+1.70%) |
Mar 28, 2022 | 60.03 | 60.03 | 58.18 | 58.81 | 168,986 | -1.20(-2.01%) |
Mar 25, 2022 | 59.69 | 60.46 | 59.39 | 60.01 | 106,298 | +0.38(+0.64%) |
Mar 24, 2022 | 60.53 | 60.67 | 59.47 | 59.63 | 112,700 | -0.91(-1.50%) |
Mar 23, 2022 | 62.21 | 62.21 | 60.32 | 60.54 | 140,284 | -2.01(-3.21%) |
Mar 22, 2022 | 63.24 | 63.55 | 62.05 | 62.55 | 170,737 | -0.26(-0.41%) |
Mar 21, 2022 | 63.95 | 64.45 | 62.37 | 62.81 | 115,799 | -0.80(-1.25%) |
Mar 18, 2022 | 63.64 | 63.73 | 62.02 | 63.61 | 317,552 | +0.13(+0.20%) |
Mar 17, 2022 | 63.41 | 63.66 | 62.35 | 63.48 | 109,896 | +1.36(+2.19%) |
Mar 16, 2022 | 62.54 | 63.27 | 61.09 | 62.12 | 100,988 | -0.11(-0.18%) |
Mar 15, 2022 | 61.34 | 62.44 | 60.93 | 62.23 | 169,659 | +1.56(+2.57%) |
Mar 14, 2022 | 60.78 | 61.22 | 59.79 | 60.67 | 109,520 | +0.26(+0.44%) |
Mar 11, 2022 | 60.90 | 61.81 | 60.40 | 60.41 | 83,890 | -0.29(-0.47%) |
Mar 10, 2022 | 58.68 | 61.01 | 58.68 | 60.69 | 128,976 | +1.37(+2.31%) |
Mar 09, 2022 | 59.90 | 60.66 | 59.21 | 59.32 | 138,081 | +0.70(+1.19%) |
Mar 08, 2022 | 58.84 | 60.51 | 58.60 | 58.62 | 116,679 | -0.36(-0.61%) |
Mar 07, 2022 | 60.69 | 60.79 | 58.92 | 58.98 | 106,721 | -1.71(-2.82%) |
Mar 04, 2022 | 60.06 | 60.82 | 58.85 | 60.69 | 232,990 | +0.15(+0.24%) |
Mar 03, 2022 | 61.44 | 61.44 | 60.15 | 60.54 | 340,947 | -0.23(-0.38%) |
Mar 02, 2022 | 61.11 | 62.03 | 59.95 | 60.78 | 177,955 | +0.32(+0.53%) |