Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.26 | 54.65 | 53.07 | 53.60 | 358,181 | -0.88(-1.61%) |
May 27, 2022 | 52.88 | 54.63 | 52.81 | 54.48 | 238,332 | +1.58(+2.99%) |
May 26, 2022 | 52.95 | 53.67 | 52.68 | 52.90 | 221,670 | +0.30(+0.57%) |
May 25, 2022 | 52.36 | 52.78 | 51.83 | 52.60 | 163,766 | +0.28(+0.53%) |
May 24, 2022 | 50.63 | 52.41 | 50.30 | 52.32 | 213,990 | +1.51(+2.97%) |
May 23, 2022 | 51.21 | 51.73 | 50.35 | 50.81 | 221,289 | -0.30(-0.59%) |
May 20, 2022 | 49.81 | 51.14 | 49.48 | 51.11 | 422,922 | +1.71(+3.47%) |
May 19, 2022 | 49.14 | 49.75 | 48.96 | 49.40 | 423,814 | -0.14(-0.29%) |
May 18, 2022 | 50.66 | 51.48 | 49.30 | 49.54 | 418,782 | -1.78(-3.48%) |
May 17, 2022 | 52.20 | 52.32 | 51.01 | 51.33 | 477,404 | -0.45(-0.87%) |
May 16, 2022 | 52.66 | 53.05 | 51.52 | 51.78 | 472,474 | -0.74(-1.40%) |
May 13, 2022 | 52.50 | 52.88 | 51.48 | 52.52 | 286,480 | +0.62(+1.20%) |
May 12, 2022 | 50.39 | 52.09 | 50.25 | 51.89 | 391,658 | +1.54(+3.05%) |
May 11, 2022 | 50.16 | 52.17 | 50.14 | 50.36 | 420,713 | +0.17(+0.33%) |
May 10, 2022 | 51.46 | 52.61 | 49.53 | 50.19 | 399,598 | -0.99(-1.93%) |
May 09, 2022 | 52.44 | 52.85 | 51.05 | 51.18 | 315,840 | -1.32(-2.51%) |
May 06, 2022 | 54.07 | 54.53 | 52.07 | 52.50 | 436,701 | -1.32(-2.45%) |
May 05, 2022 | 55.21 | 56.03 | 52.02 | 53.82 | 435,413 | -1.84(-3.31%) |
May 04, 2022 | 53.23 | 56.01 | 52.93 | 55.66 | 338,804 | +2.52(+4.74%) |
May 03, 2022 | 52.36 | 53.45 | 51.61 | 53.15 | 383,115 | +0.64(+1.22%) |
May 02, 2022 | 51.21 | 53.71 | 50.96 | 52.51 | 747,711 | +1.38(+2.70%) |
Apr 29, 2022 | 53.69 | 53.69 | 49.41 | 51.13 | 1,192,090 | -2.67(-4.96%) |
Apr 28, 2022 | 54.48 | 54.61 | 53.15 | 53.79 | 181,044 | -0.11(-0.21%) |
Apr 27, 2022 | 53.31 | 54.07 | 52.74 | 53.91 | 306,374 | +0.64(+1.20%) |
Apr 26, 2022 | 55.22 | 55.55 | 53.20 | 53.27 | 214,632 | -2.42(-4.35%) |
Apr 25, 2022 | 55.66 | 56.21 | 54.55 | 55.69 | 431,119 | -0.54(-0.96%) |
Apr 22, 2022 | 57.32 | 57.57 | 56.01 | 56.23 | 247,317 | -0.99(-1.73%) |
Apr 21, 2022 | 57.87 | 59.53 | 56.83 | 57.22 | 221,607 | -0.17(-0.29%) |
Apr 20, 2022 | 57.56 | 57.71 | 57.01 | 57.39 | 186,220 | -0.24(-0.42%) |
Apr 19, 2022 | 56.56 | 57.81 | 56.56 | 57.63 | 249,445 | +1.07(+1.89%) |
Apr 18, 2022 | 57.75 | 58.11 | 56.49 | 56.56 | 194,272 | -1.44(-2.49%) |
Apr 14, 2022 | 58.94 | 59.23 | 57.94 | 58.01 | 209,923 | -0.85(-1.44%) |
Apr 13, 2022 | 59.07 | 59.61 | 58.56 | 58.85 | 279,117 | -0.22(-0.37%) |
Apr 12, 2022 | 60.02 | 60.47 | 58.81 | 59.07 | 268,310 | -0.28(-0.47%) |
Apr 11, 2022 | 60.08 | 60.46 | 59.20 | 59.35 | 302,400 | -0.57(-0.95%) |
Apr 08, 2022 | 61.80 | 61.90 | 59.91 | 59.92 | 327,522 | -1.79(-2.90%) |
Apr 07, 2022 | 62.77 | 63.05 | 61.10 | 61.71 | 279,976 | -1.16(-1.85%) |
Apr 06, 2022 | 61.21 | 63.11 | 61.18 | 62.87 | 447,365 | +1.42(+2.30%) |
Apr 05, 2022 | 60.46 | 61.90 | 60.30 | 61.46 | 425,320 | +1.21(+2.00%) |
Apr 04, 2022 | 60.02 | 60.39 | 59.39 | 60.25 | 316,541 | +0.11(+0.19%) |
Apr 01, 2022 | 58.04 | 60.24 | 57.91 | 60.14 | 500,664 | +2.15(+3.71%) |
Mar 31, 2022 | 56.63 | 58.08 | 56.49 | 57.99 | 486,383 | +1.47(+2.60%) |
Mar 30, 2022 | 57.32 | 57.41 | 56.41 | 56.52 | 169,637 | -0.80(-1.39%) |
Mar 29, 2022 | 55.72 | 57.40 | 55.72 | 57.32 | 438,320 | +2.01(+3.63%) |
Mar 28, 2022 | 54.20 | 55.45 | 53.96 | 55.31 | 277,860 | +1.42(+2.64%) |
Mar 25, 2022 | 54.32 | 54.70 | 53.88 | 53.88 | 323,713 | -0.28(-0.52%) |
Mar 24, 2022 | 53.92 | 54.26 | 53.57 | 54.16 | 232,692 | +0.39(+0.73%) |
Mar 23, 2022 | 54.69 | 55.06 | 53.57 | 53.77 | 229,338 | -1.03(-1.88%) |
Mar 22, 2022 | 54.41 | 55.33 | 54.01 | 54.80 | 329,136 | +0.32(+0.59%) |
Mar 21, 2022 | 56.76 | 57.09 | 54.14 | 54.48 | 284,926 | -2.25(-3.96%) |
Mar 18, 2022 | 55.93 | 57.30 | 55.81 | 56.72 | 637,547 | +0.87(+1.56%) |
Mar 17, 2022 | 55.03 | 56.29 | 54.62 | 55.85 | 203,295 | +0.62(+1.12%) |
Mar 16, 2022 | 55.35 | 55.73 | 54.20 | 55.23 | 310,887 | +0.00(+0.00%) |
Mar 15, 2022 | 55.59 | 55.75 | 54.06 | 55.23 | 264,010 | +0.20(+0.37%) |
Mar 14, 2022 | 55.06 | 55.73 | 54.82 | 55.03 | 369,738 | -0.03(-0.05%) |
Mar 11, 2022 | 56.32 | 56.73 | 54.98 | 55.05 | 274,259 | -1.27(-2.25%) |
Mar 10, 2022 | 55.18 | 56.45 | 54.88 | 56.32 | 297,955 | +0.50(+0.89%) |
Mar 09, 2022 | 54.87 | 56.07 | 54.44 | 55.82 | 348,153 | +1.83(+3.38%) |
Mar 08, 2022 | 54.62 | 55.87 | 53.95 | 53.99 | 472,558 | -0.69(-1.25%) |
Mar 07, 2022 | 54.80 | 55.52 | 54.43 | 54.68 | 359,502 | -0.21(-0.38%) |
Mar 04, 2022 | 53.95 | 55.12 | 53.49 | 54.89 | 279,430 | +0.33(+0.60%) |
Mar 03, 2022 | 54.72 | 55.31 | 54.27 | 54.56 | 223,991 | -0.03(-0.05%) |
Mar 02, 2022 | 54.25 | 55.09 | 54.05 | 54.59 | 321,133 | +0.55(+1.02%) |