Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.64 | 54.64 | 53.93 | 54.24 | 898 | -0.40(-0.74%) |
May 27, 2022 | 54.51 | 54.73 | 54.51 | 54.64 | 1,026 | +0.37(+0.69%) |
May 26, 2022 | 54.07 | 54.27 | 54.03 | 54.27 | 1,095 | +0.85(+1.59%) |
May 25, 2022 | 52.98 | 53.42 | 52.98 | 53.42 | 156 | +0.33(+0.61%) |
May 24, 2022 | 52.86 | 53.09 | 52.79 | 53.09 | 1,007 | -0.12(-0.23%) |
May 23, 2022 | 53.04 | 53.22 | 52.91 | 53.22 | 2,035 | +1.46(+2.83%) |
May 20, 2022 | 51.80 | 51.80 | 51.07 | 51.75 | 3,333 | +0.55(+1.08%) |
May 19, 2022 | 51.13 | 51.60 | 50.88 | 51.20 | 8,304 | +0.30(+0.58%) |
May 18, 2022 | 51.87 | 51.87 | 50.66 | 50.90 | 1,996 | -1.38(-2.63%) |
May 17, 2022 | 52.23 | 52.28 | 51.86 | 52.28 | 3,210 | +1.23(+2.42%) |
May 16, 2022 | 50.79 | 51.21 | 50.79 | 51.05 | 1,694 | +0.08(+0.15%) |
May 13, 2022 | 50.66 | 50.97 | 50.53 | 50.97 | 4,666 | +1.81(+3.68%) |
May 12, 2022 | 48.72 | 49.16 | 48.58 | 49.16 | 1,909 | -0.17(-0.35%) |
May 11, 2022 | 49.10 | 50.55 | 49.10 | 49.33 | 1,861 | +0.22(+0.46%) |
May 10, 2022 | 49.80 | 49.80 | 49.11 | 49.11 | 3,304 | +0.01(+0.03%) |
May 09, 2022 | 49.27 | 49.28 | 49.02 | 49.09 | 10,034 | -2.08(-4.06%) |
May 06, 2022 | 51.12 | 51.36 | 51.02 | 51.17 | 950 | -0.51(-0.99%) |
May 05, 2022 | 51.89 | 52.02 | 51.35 | 51.68 | 3,107 | -2.05(-3.81%) |
May 04, 2022 | 52.60 | 53.73 | 52.46 | 53.73 | 851 | +0.93(+1.75%) |
May 03, 2022 | 52.45 | 53.02 | 52.45 | 52.81 | 6,603 | +0.95(+1.83%) |
May 02, 2022 | 51.61 | 51.86 | 51.10 | 51.86 | 3,578 | -0.42(-0.80%) |
Apr 29, 2022 | 52.98 | 52.98 | 52.28 | 52.28 | 1,195 | -0.53(-1.00%) |
Apr 28, 2022 | 51.90 | 52.91 | 51.90 | 52.81 | 13,494 | +0.54(+1.02%) |
Apr 27, 2022 | 52.15 | 52.66 | 52.11 | 52.27 | 8,153 | +0.32(+0.61%) |
Apr 26, 2022 | 52.60 | 52.60 | 51.83 | 51.95 | 25,995 | -1.38(-2.58%) |
Apr 25, 2022 | 52.51 | 53.33 | 52.51 | 53.33 | 580 | -0.72(-1.33%) |
Apr 22, 2022 | 55.60 | 55.60 | 54.05 | 54.05 | 2,354 | -2.09(-3.71%) |
Apr 21, 2022 | 56.30 | 56.84 | 55.38 | 56.13 | 1,850 | +1.40(+2.55%) |
Apr 20, 2022 | 56.34 | 56.42 | 54.74 | 54.74 | 1,447 | -1.50(-2.67%) |
Apr 19, 2022 | 56.17 | 56.26 | 56.04 | 56.24 | 3,945 | -0.67(-1.18%) |
Apr 18, 2022 | 55.61 | 56.91 | 55.61 | 56.91 | 2,769 | +1.32(+2.37%) |
Apr 14, 2022 | 55.59 | 55.59 | 55.59 | 55.59 | 425 | -0.34(-0.62%) |
Apr 13, 2022 | 55.33 | 55.93 | 55.33 | 55.93 | 5,406 | +1.05(+1.92%) |
Apr 12, 2022 | 55.75 | 55.75 | 54.85 | 54.88 | 1,892 | -0.68(-1.22%) |
Apr 11, 2022 | 55.68 | 55.68 | 55.56 | 55.56 | 694 | -1.25(-2.21%) |
Apr 08, 2022 | 56.67 | 56.81 | 56.53 | 56.81 | 2,432 | +0.92(+1.64%) |
Apr 07, 2022 | 55.58 | 55.90 | 55.58 | 55.90 | 912 | -0.19(-0.34%) |
Apr 06, 2022 | 56.02 | 56.12 | 56.02 | 56.09 | 1,252 | -0.63(-1.11%) |
Apr 05, 2022 | 57.74 | 57.74 | 56.57 | 56.72 | 6,855 | -0.93(-1.61%) |
Apr 04, 2022 | 57.49 | 57.65 | 57.49 | 57.65 | 1,924 | -0.11(-0.18%) |
Apr 01, 2022 | 57.62 | 57.75 | 57.11 | 57.75 | 1,311 | +0.37(+0.64%) |
Mar 31, 2022 | 57.56 | 57.56 | 57.38 | 57.38 | 2,786 | -0.52(-0.90%) |
Mar 30, 2022 | 58.34 | 58.39 | 57.90 | 57.90 | 1,689 | -0.55(-0.95%) |
Mar 29, 2022 | 57.93 | 58.49 | 57.75 | 58.46 | 10,367 | +1.21(+2.11%) |
Mar 28, 2022 | 57.19 | 57.25 | 56.54 | 57.25 | 2,487 | +0.08(+0.15%) |
Mar 25, 2022 | 57.03 | 57.17 | 56.76 | 57.17 | 3,977 | +0.20(+0.35%) |
Mar 24, 2022 | 56.77 | 57.00 | 56.40 | 56.97 | 51,958 | +0.50(+0.88%) |
Mar 23, 2022 | 56.47 | 56.47 | 56.47 | 56.47 | 501 | -0.65(-1.14%) |
Mar 22, 2022 | 57.11 | 57.14 | 57.05 | 57.12 | 1,238 | +0.82(+1.45%) |
Mar 21, 2022 | 56.12 | 56.43 | 56.12 | 56.30 | 10,525 | +0.55(+0.98%) |
Mar 18, 2022 | 55.56 | 55.76 | 55.56 | 55.76 | 733 | -0.18(-0.32%) |
Mar 17, 2022 | 54.77 | 56.08 | 54.61 | 55.93 | 8,706 | +1.82(+3.36%) |
Mar 16, 2022 | 54.63 | 55.00 | 54.07 | 54.12 | 6,397 | +1.33(+2.52%) |
Mar 15, 2022 | 52.50 | 52.80 | 52.50 | 52.79 | 3,069 | +0.54(+1.02%) |
Mar 14, 2022 | 52.65 | 53.06 | 52.25 | 52.25 | 6,136 | -0.33(-0.63%) |
Mar 11, 2022 | 53.55 | 53.55 | 52.58 | 52.58 | 3,025 | -0.46(-0.86%) |
Mar 10, 2022 | 52.64 | 53.19 | 52.49 | 53.04 | 3,279 | -0.72(-1.34%) |
Mar 09, 2022 | 53.47 | 53.78 | 53.47 | 53.76 | 1,326 | +2.10(+4.06%) |
Mar 08, 2022 | 51.64 | 52.51 | 51.06 | 51.66 | 7,054 | +0.89(+1.75%) |
Mar 07, 2022 | 52.97 | 52.97 | 50.52 | 50.78 | 3,681 | -1.37(-2.63%) |
Mar 04, 2022 | 53.98 | 53.98 | 51.95 | 52.15 | 10,007 | -2.88(-5.23%) |
Mar 03, 2022 | 55.42 | 55.51 | 55.02 | 55.02 | 1,545 | -1.02(-1.82%) |
Mar 02, 2022 | 55.78 | 56.11 | 55.56 | 56.04 | 4,334 | +1.46(+2.67%) |