Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 53.72 | 54.09 | 53.24 | 53.82 | 145,696 | -0.09(-0.16%) |
May 27, 2022 | 53.04 | 53.92 | 53.02 | 53.91 | 172,490 | +1.38(+2.63%) |
May 26, 2022 | 51.43 | 52.70 | 51.43 | 52.53 | 84,755 | +1.05(+2.05%) |
May 25, 2022 | 50.62 | 51.69 | 50.62 | 51.48 | 121,523 | +0.61(+1.21%) |
May 24, 2022 | 50.79 | 51.09 | 50.12 | 50.86 | 89,268 | -0.21(-0.41%) |
May 23, 2022 | 50.63 | 51.23 | 50.41 | 51.07 | 221,171 | +0.51(+1.00%) |
May 20, 2022 | 51.04 | 51.04 | 49.16 | 50.56 | 332,709 | +0.02(+0.04%) |
May 19, 2022 | 50.81 | 51.19 | 50.26 | 50.55 | 159,947 | -0.76(-1.48%) |
May 18, 2022 | 52.83 | 52.87 | 51.14 | 51.30 | 336,755 | -2.11(-3.95%) |
May 17, 2022 | 52.72 | 53.45 | 52.68 | 53.41 | 138,531 | +1.52(+2.94%) |
May 16, 2022 | 51.76 | 52.34 | 51.41 | 51.89 | 71,065 | -0.03(-0.06%) |
May 13, 2022 | 51.37 | 52.10 | 51.10 | 51.92 | 285,719 | +1.00(+1.96%) |
May 12, 2022 | 50.23 | 50.95 | 49.88 | 50.92 | 141,074 | +0.36(+0.72%) |
May 11, 2022 | 51.26 | 51.97 | 50.52 | 50.56 | 102,682 | -0.99(-1.92%) |
May 10, 2022 | 52.04 | 52.17 | 51.10 | 51.54 | 233,915 | +0.35(+0.69%) |
May 09, 2022 | 51.75 | 51.89 | 51.00 | 51.19 | 239,649 | -1.20(-2.29%) |
May 06, 2022 | 52.18 | 52.90 | 51.81 | 52.39 | 135,825 | -0.27(-0.51%) |
May 05, 2022 | 53.79 | 53.79 | 52.13 | 52.65 | 143,867 | -1.68(-3.09%) |
May 04, 2022 | 52.88 | 54.40 | 52.24 | 54.33 | 226,520 | +1.59(+3.02%) |
May 03, 2022 | 52.54 | 53.05 | 52.36 | 52.74 | 86,845 | +0.10(+0.18%) |
May 02, 2022 | 51.84 | 52.66 | 51.41 | 52.65 | 198,566 | +0.83(+1.61%) |
Apr 29, 2022 | 53.28 | 53.44 | 51.72 | 51.81 | 146,574 | -1.95(-3.62%) |
Apr 28, 2022 | 52.96 | 54.07 | 52.57 | 53.76 | 86,662 | +1.37(+2.62%) |
Apr 27, 2022 | 52.18 | 52.98 | 52.05 | 52.39 | 176,939 | +0.02(+0.04%) |
Apr 26, 2022 | 53.44 | 53.58 | 52.37 | 52.37 | 135,640 | -1.52(-2.83%) |
Apr 25, 2022 | 53.24 | 53.98 | 52.79 | 53.89 | 107,498 | +0.41(+0.77%) |
Apr 22, 2022 | 54.64 | 54.64 | 53.48 | 53.48 | 113,195 | -1.35(-2.47%) |
Apr 21, 2022 | 55.84 | 56.11 | 54.71 | 54.83 | 107,035 | -0.59(-1.07%) |
Apr 20, 2022 | 55.35 | 55.81 | 55.34 | 55.43 | 190,448 | +0.71(+1.30%) |
Apr 19, 2022 | 53.76 | 54.76 | 53.76 | 54.72 | 231,005 | +0.85(+1.58%) |
Apr 18, 2022 | 53.49 | 54.14 | 53.49 | 53.86 | 85,493 | +0.34(+0.63%) |
Apr 14, 2022 | 54.56 | 54.56 | 53.53 | 53.53 | 93,881 | -0.87(-1.60%) |
Apr 13, 2022 | 53.89 | 54.51 | 53.85 | 54.40 | 194,966 | +0.66(+1.23%) |
Apr 12, 2022 | 54.48 | 54.89 | 53.58 | 53.74 | 100,872 | -0.14(-0.27%) |
Apr 11, 2022 | 54.22 | 54.46 | 53.83 | 53.88 | 99,887 | -0.68(-1.25%) |
Apr 08, 2022 | 54.97 | 55.20 | 54.52 | 54.56 | 76,511 | -0.66(-1.20%) |
Apr 07, 2022 | 54.90 | 55.50 | 54.61 | 55.22 | 65,822 | +0.25(+0.45%) |
Apr 06, 2022 | 54.97 | 55.43 | 54.73 | 54.98 | 350,595 | -0.63(-1.14%) |
Apr 05, 2022 | 56.62 | 56.62 | 55.48 | 55.61 | 181,520 | -1.22(-2.14%) |
Apr 04, 2022 | 56.19 | 56.83 | 56.12 | 56.83 | 92,340 | +0.75(+1.33%) |
Apr 01, 2022 | 56.73 | 56.73 | 55.46 | 56.08 | 90,845 | -0.43(-0.76%) |
Mar 31, 2022 | 57.34 | 57.34 | 56.43 | 56.51 | 110,240 | -0.85(-1.49%) |
Mar 30, 2022 | 57.93 | 57.94 | 57.09 | 57.36 | 218,048 | -0.65(-1.12%) |
Mar 29, 2022 | 57.74 | 58.11 | 57.39 | 58.01 | 63,787 | +0.85(+1.49%) |
Mar 28, 2022 | 56.83 | 57.17 | 56.36 | 57.16 | 44,716 | +0.12(+0.22%) |
Mar 25, 2022 | 56.81 | 57.09 | 56.43 | 57.04 | 53,276 | +0.25(+0.44%) |
Mar 24, 2022 | 55.72 | 56.80 | 55.57 | 56.79 | 57,843 | +1.39(+2.50%) |
Mar 23, 2022 | 56.05 | 56.14 | 55.40 | 55.40 | 85,527 | -0.87(-1.54%) |
Mar 22, 2022 | 55.76 | 56.35 | 55.76 | 56.27 | 56,212 | +0.52(+0.93%) |
Mar 21, 2022 | 55.80 | 56.06 | 55.26 | 55.76 | 51,513 | -0.16(-0.29%) |
Mar 18, 2022 | 55.08 | 56.00 | 54.71 | 55.92 | 193,757 | +0.72(+1.30%) |
Mar 17, 2022 | 54.83 | 55.28 | 54.51 | 55.20 | 122,823 | +0.30(+0.54%) |
Mar 16, 2022 | 54.28 | 54.92 | 53.49 | 54.91 | 63,388 | +1.22(+2.28%) |
Mar 15, 2022 | 52.73 | 53.84 | 52.72 | 53.68 | 90,427 | +1.11(+2.11%) |
Mar 14, 2022 | 53.41 | 53.54 | 52.45 | 52.57 | 125,447 | -0.94(-1.75%) |
Mar 11, 2022 | 54.62 | 54.62 | 53.51 | 53.51 | 42,403 | -0.48(-0.88%) |
Mar 10, 2022 | 54.12 | 54.17 | 53.37 | 53.99 | 635,124 | -0.71(-1.29%) |
Mar 09, 2022 | 54.68 | 54.92 | 54.14 | 54.70 | 235,512 | +1.28(+2.40%) |
Mar 08, 2022 | 53.58 | 54.83 | 52.92 | 53.41 | 121,446 | -0.16(-0.30%) |
Mar 07, 2022 | 54.76 | 55.05 | 53.51 | 53.58 | 114,764 | -1.51(-2.74%) |
Mar 04, 2022 | 55.02 | 55.47 | 54.67 | 55.09 | 169,501 | -0.42(-0.76%) |
Mar 03, 2022 | 56.06 | 56.06 | 55.16 | 55.51 | 108,094 | -0.25(-0.45%) |
Mar 02, 2022 | 54.78 | 55.90 | 54.78 | 55.76 | 89,464 | +1.27(+2.33%) |