Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.68 | 55.34 | 54.23 | 55.34 | 30,869 | -1.20(-2.12%) |
May 27, 2022 | 56.90 | 56.90 | 56.24 | 56.54 | 11,429 | +0.13(+0.23%) |
May 26, 2022 | 56.19 | 56.62 | 56.19 | 56.41 | 14,964 | +1.70(+3.11%) |
May 25, 2022 | 53.34 | 54.71 | 53.34 | 54.71 | 16,907 | +0.53(+0.98%) |
May 24, 2022 | 53.32 | 55.16 | 53.18 | 54.18 | 26,072 | +0.51(+0.95%) |
May 23, 2022 | 54.31 | 54.44 | 53.67 | 53.67 | 27,748 | +0.83(+1.57%) |
May 20, 2022 | 53.38 | 53.38 | 52.41 | 52.84 | 14,775 | +0.70(+1.33%) |
May 19, 2022 | 51.59 | 52.44 | 51.55 | 52.15 | 28,099 | +0.50(+0.96%) |
May 18, 2022 | 52.87 | 52.96 | 51.65 | 51.65 | 13,143 | -1.91(-3.57%) |
May 17, 2022 | 53.57 | 53.61 | 53.08 | 53.56 | 25,676 | +1.64(+3.16%) |
May 16, 2022 | 51.46 | 52.89 | 51.10 | 51.92 | 30,308 | +0.17(+0.33%) |
May 13, 2022 | 51.30 | 51.84 | 51.23 | 51.75 | 15,916 | +0.54(+1.05%) |
May 12, 2022 | 50.60 | 51.50 | 50.59 | 51.21 | 50,003 | +0.92(+1.83%) |
May 11, 2022 | 51.71 | 51.71 | 50.29 | 50.29 | 16,759 | -1.36(-2.63%) |
May 10, 2022 | 52.09 | 52.09 | 50.76 | 51.65 | 37,501 | +1.63(+3.26%) |
May 09, 2022 | 50.20 | 50.71 | 49.53 | 50.02 | 44,435 | -0.26(-0.52%) |
May 06, 2022 | 50.53 | 51.61 | 50.08 | 50.28 | 22,730 | -1.27(-2.46%) |
May 05, 2022 | 52.67 | 52.70 | 51.39 | 51.55 | 33,820 | -2.36(-4.38%) |
May 04, 2022 | 52.64 | 53.91 | 52.40 | 53.91 | 26,479 | +0.51(+0.96%) |
May 03, 2022 | 53.07 | 53.71 | 53.06 | 53.40 | 47,106 | +1.56(+3.01%) |
May 02, 2022 | 52.30 | 52.59 | 51.25 | 51.84 | 48,960 | -0.22(-0.42%) |
Apr 29, 2022 | 52.72 | 53.09 | 52.06 | 52.06 | 25,653 | -0.39(-0.74%) |
Apr 28, 2022 | 52.61 | 52.89 | 52.03 | 52.45 | 35,611 | +0.38(+0.73%) |
Apr 27, 2022 | 52.90 | 52.90 | 51.88 | 52.07 | 22,237 | -2.80(-5.10%) |
Apr 26, 2022 | 56.05 | 56.42 | 54.73 | 54.87 | 32,293 | -1.45(-2.57%) |
Apr 25, 2022 | 56.05 | 56.59 | 55.50 | 56.32 | 51,428 | -0.14(-0.25%) |
Apr 22, 2022 | 57.23 | 57.90 | 56.46 | 56.46 | 13,103 | -1.35(-2.34%) |
Apr 21, 2022 | 59.12 | 59.17 | 57.81 | 57.81 | 16,036 | +0.01(+0.02%) |
Apr 20, 2022 | 57.45 | 57.98 | 57.21 | 57.80 | 18,609 | +0.80(+1.40%) |
Apr 19, 2022 | 56.47 | 57.28 | 56.34 | 57.00 | 91,867 | +0.62(+1.10%) |
Apr 18, 2022 | 56.45 | 57.25 | 55.66 | 56.38 | 30,319 | -0.38(-0.67%) |
Apr 14, 2022 | 56.10 | 56.87 | 55.86 | 56.76 | 32,276 | +0.66(+1.17%) |
Apr 13, 2022 | 55.62 | 56.10 | 55.62 | 56.10 | 21,407 | -0.22(-0.39%) |
Apr 12, 2022 | 56.80 | 57.13 | 56.15 | 56.32 | 45,459 | +0.40(+0.71%) |
Apr 11, 2022 | 56.61 | 56.79 | 55.81 | 55.92 | 34,744 | -0.79(-1.38%) |
Apr 08, 2022 | 56.38 | 57.79 | 56.35 | 56.71 | 34,858 | -0.79(-1.37%) |
Apr 07, 2022 | 57.61 | 57.65 | 56.40 | 57.50 | 37,448 | -1.12(-1.91%) |
Apr 06, 2022 | 58.14 | 58.75 | 57.66 | 58.62 | 24,468 | +0.82(+1.42%) |
Apr 05, 2022 | 57.90 | 58.35 | 57.46 | 57.80 | 50,040 | -0.14(-0.24%) |
Apr 04, 2022 | 58.00 | 59.31 | 57.60 | 57.94 | 63,552 | +1.16(+2.05%) |
Apr 01, 2022 | 55.99 | 56.77 | 55.79 | 56.77 | 19,760 | +0.63(+1.13%) |
Mar 31, 2022 | 56.49 | 57.02 | 56.14 | 56.14 | 43,253 | -0.27(-0.48%) |
Mar 30, 2022 | 56.65 | 56.96 | 56.24 | 56.41 | 64,469 | -0.60(-1.05%) |
Mar 29, 2022 | 56.33 | 57.11 | 56.03 | 57.01 | 59,667 | +2.12(+3.86%) |
Mar 28, 2022 | 55.03 | 55.38 | 54.59 | 54.89 | 41,751 | -0.75(-1.35%) |
Mar 25, 2022 | 56.23 | 56.23 | 55.09 | 55.64 | 42,377 | -2.10(-3.64%) |
Mar 24, 2022 | 58.08 | 58.36 | 57.55 | 57.74 | 30,761 | -0.89(-1.52%) |
Mar 23, 2022 | 58.73 | 60.42 | 58.52 | 58.63 | 40,609 | -2.14(-3.53%) |
Mar 22, 2022 | 60.61 | 61.65 | 60.07 | 60.77 | 37,991 | +0.96(+1.61%) |
Mar 21, 2022 | 59.94 | 60.62 | 58.58 | 59.81 | 20,500 | -1.37(-2.24%) |
Mar 18, 2022 | 59.64 | 62.64 | 59.48 | 61.18 | 19,820 | +1.30(+2.17%) |
Mar 17, 2022 | 59.20 | 61.08 | 58.65 | 59.88 | 34,139 | -1.24(-2.03%) |
Mar 16, 2022 | 60.47 | 61.12 | 59.54 | 61.12 | 21,871 | +2.54(+4.34%) |
Mar 15, 2022 | 59.11 | 59.74 | 58.08 | 58.58 | 54,553 | -0.98(-1.65%) |
Mar 14, 2022 | 60.75 | 61.09 | 59.40 | 59.56 | 47,036 | +2.81(+4.95%) |
Mar 11, 2022 | 56.44 | 59.22 | 56.36 | 56.75 | 23,890 | -4.46(-7.29%) |
Mar 10, 2022 | 59.47 | 61.21 | 58.60 | 61.21 | 29,941 | -0.87(-1.39%) |
Mar 09, 2022 | 61.15 | 64.00 | 60.70 | 62.08 | 43,967 | +1.62(+2.69%) |
Mar 08, 2022 | 61.04 | 63.66 | 60.23 | 60.45 | 43,630 | +0.22(+0.37%) |
Mar 07, 2022 | 60.99 | 61.95 | 60.08 | 60.23 | 39,832 | -0.79(-1.29%) |
Mar 04, 2022 | 61.10 | 61.23 | 60.63 | 61.02 | 18,836 | -1.63(-2.60%) |
Mar 03, 2022 | 63.88 | 64.00 | 62.17 | 62.65 | 45,335 | -0.71(-1.12%) |
Mar 02, 2022 | 64.58 | 64.93 | 63.34 | 63.36 | 52,435 | +2.13(+3.48%) |