Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 56.00 | 56.72 | 55.53 | 56.44 | 125,491 | +0.13(+0.24%) |
May 27, 2022 | 55.13 | 56.35 | 55.13 | 56.30 | 54,028 | +0.90(+1.62%) |
May 26, 2022 | 55.18 | 56.04 | 55.18 | 55.40 | 84,903 | +0.66(+1.21%) |
May 25, 2022 | 54.71 | 55.44 | 54.18 | 54.74 | 79,571 | +0.04(+0.07%) |
May 24, 2022 | 53.80 | 54.71 | 52.79 | 54.71 | 129,793 | +0.97(+1.80%) |
May 23, 2022 | 51.37 | 53.94 | 51.21 | 53.74 | 136,241 | +2.98(+5.88%) |
May 20, 2022 | 50.61 | 50.79 | 49.89 | 50.75 | 88,653 | +0.49(+0.97%) |
May 19, 2022 | 50.57 | 51.31 | 49.65 | 50.27 | 83,484 | -0.56(-1.11%) |
May 18, 2022 | 50.44 | 51.35 | 50.15 | 50.83 | 63,829 | -0.14(-0.28%) |
May 17, 2022 | 50.76 | 51.11 | 50.55 | 50.97 | 61,655 | +0.99(+1.97%) |
May 16, 2022 | 51.60 | 52.03 | 49.84 | 49.99 | 95,757 | -1.51(-2.93%) |
May 13, 2022 | 52.53 | 52.90 | 51.41 | 51.50 | 77,251 | -0.83(-1.59%) |
May 12, 2022 | 52.36 | 52.42 | 51.50 | 52.33 | 66,584 | +0.02(+0.04%) |
May 11, 2022 | 52.24 | 53.09 | 51.89 | 52.31 | 60,270 | -0.26(-0.49%) |
May 10, 2022 | 52.72 | 53.92 | 51.18 | 52.57 | 83,181 | +0.04(+0.07%) |
May 09, 2022 | 51.29 | 52.79 | 51.19 | 52.53 | 79,378 | +0.76(+1.46%) |
May 06, 2022 | 51.75 | 51.78 | 50.93 | 51.78 | 59,449 | -0.32(-0.61%) |
May 05, 2022 | 51.98 | 52.34 | 51.14 | 52.09 | 69,965 | -0.35(-0.67%) |
May 04, 2022 | 51.06 | 52.51 | 50.85 | 52.45 | 67,639 | +1.43(+2.79%) |
May 03, 2022 | 50.26 | 51.35 | 50.24 | 51.02 | 57,584 | +0.44(+0.87%) |
May 02, 2022 | 50.08 | 51.42 | 49.72 | 50.58 | 85,605 | +0.57(+1.15%) |
Apr 29, 2022 | 50.62 | 50.82 | 49.80 | 50.01 | 72,817 | -0.55(-1.10%) |
Apr 28, 2022 | 51.15 | 51.15 | 49.92 | 50.56 | 74,798 | -0.51(-0.99%) |
Apr 27, 2022 | 50.56 | 51.78 | 50.21 | 51.07 | 84,673 | -0.02(-0.04%) |
Apr 26, 2022 | 51.82 | 52.67 | 50.98 | 51.09 | 72,308 | -1.31(-2.50%) |
Apr 25, 2022 | 52.05 | 52.56 | 51.19 | 52.40 | 68,163 | +0.21(+0.40%) |
Apr 22, 2022 | 54.27 | 54.57 | 52.08 | 52.19 | 64,393 | -2.52(-4.60%) |
Apr 21, 2022 | 53.82 | 55.09 | 53.35 | 54.71 | 125,589 | +1.37(+2.56%) |
Apr 20, 2022 | 51.91 | 53.51 | 51.91 | 53.34 | 48,084 | +1.21(+2.33%) |
Apr 19, 2022 | 51.07 | 52.16 | 51.07 | 52.12 | 53,171 | +0.98(+1.91%) |
Apr 18, 2022 | 49.42 | 51.44 | 49.42 | 51.15 | 118,995 | +1.25(+2.51%) |
Apr 14, 2022 | 50.45 | 50.51 | 49.43 | 49.89 | 51,566 | -0.41(-0.82%) |
Apr 13, 2022 | 50.00 | 50.62 | 49.66 | 50.30 | 55,750 | +0.27(+0.54%) |
Apr 12, 2022 | 50.67 | 51.48 | 50.02 | 50.04 | 87,408 | -0.47(-0.93%) |
Apr 11, 2022 | 49.97 | 50.95 | 49.68 | 50.51 | 67,389 | +0.20(+0.40%) |
Apr 08, 2022 | 50.04 | 50.73 | 49.87 | 50.30 | 51,644 | +0.10(+0.19%) |
Apr 07, 2022 | 50.70 | 50.81 | 49.87 | 50.21 | 76,304 | -0.74(-1.45%) |
Apr 06, 2022 | 51.22 | 51.62 | 50.77 | 50.95 | 53,821 | -0.22(-0.43%) |
Apr 05, 2022 | 51.19 | 52.03 | 50.97 | 51.17 | 60,648 | -0.16(-0.32%) |
Apr 04, 2022 | 51.02 | 51.66 | 50.35 | 51.33 | 51,932 | +0.25(+0.49%) |
Apr 01, 2022 | 50.78 | 51.32 | 50.46 | 51.08 | 70,201 | +0.48(+0.95%) |
Mar 31, 2022 | 50.68 | 53.52 | 50.43 | 50.60 | 61,890 | +0.00(+0.00%) |
Mar 30, 2022 | 51.32 | 52.34 | 50.46 | 50.60 | 57,994 | -0.84(-1.64%) |
Mar 29, 2022 | 51.59 | 51.91 | 51.04 | 51.44 | 49,656 | +0.56(+1.11%) |
Mar 28, 2022 | 51.61 | 51.61 | 50.50 | 50.88 | 43,832 | -1.00(-1.94%) |
Mar 25, 2022 | 51.43 | 52.53 | 50.66 | 51.88 | 50,963 | +0.36(+0.71%) |
Mar 24, 2022 | 51.34 | 51.69 | 50.87 | 51.52 | 30,877 | +0.32(+0.62%) |
Mar 23, 2022 | 52.17 | 52.17 | 51.12 | 51.20 | 28,473 | -1.37(-2.60%) |
Mar 22, 2022 | 52.28 | 53.01 | 51.90 | 52.57 | 39,221 | +0.69(+1.33%) |
Mar 21, 2022 | 52.06 | 52.50 | 51.56 | 51.88 | 52,869 | -0.40(-0.77%) |
Mar 18, 2022 | 51.81 | 52.33 | 50.41 | 52.28 | 161,349 | +0.12(+0.24%) |
Mar 17, 2022 | 52.34 | 52.49 | 51.48 | 52.16 | 51,416 | -0.59(-1.12%) |
Mar 16, 2022 | 51.55 | 52.78 | 51.49 | 52.75 | 64,572 | +1.60(+3.13%) |
Mar 15, 2022 | 51.40 | 51.40 | 50.80 | 51.15 | 61,847 | +0.05(+0.09%) |
Mar 14, 2022 | 49.31 | 51.25 | 48.96 | 51.10 | 61,011 | +2.14(+4.37%) |
Mar 11, 2022 | 49.37 | 50.06 | 48.85 | 48.96 | 53,925 | -0.20(-0.41%) |
Mar 10, 2022 | 48.42 | 49.29 | 48.42 | 49.16 | 40,543 | +0.10(+0.19%) |
Mar 09, 2022 | 49.64 | 49.84 | 48.87 | 49.07 | 44,908 | +0.52(+1.08%) |
Mar 08, 2022 | 48.91 | 49.47 | 48.39 | 48.54 | 52,769 | -0.15(-0.31%) |
Mar 07, 2022 | 49.67 | 49.96 | 48.61 | 48.70 | 57,487 | -0.97(-1.95%) |
Mar 04, 2022 | 49.83 | 50.04 | 49.02 | 49.67 | 44,581 | -0.68(-1.34%) |
Mar 03, 2022 | 51.13 | 51.13 | 49.91 | 50.34 | 40,510 | -0.44(-0.86%) |
Mar 02, 2022 | 49.06 | 51.33 | 48.93 | 50.78 | 81,132 | +1.91(+3.91%) |