Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.15 | 52.23 | 51.74 | 51.74 | 22,289 | +0.42(+0.82%) |
May 27, 2022 | 51.14 | 51.54 | 51.02 | 51.32 | 48,346 | +0.56(+1.10%) |
May 26, 2022 | 50.91 | 51.02 | 50.76 | 50.76 | 8,261 | +0.39(+0.77%) |
May 25, 2022 | 49.83 | 50.59 | 49.83 | 50.37 | 31,635 | -1.09(-2.12%) |
May 24, 2022 | 51.33 | 51.47 | 50.84 | 51.46 | 15,295 | -0.43(-0.83%) |
May 23, 2022 | 51.74 | 51.98 | 51.59 | 51.89 | 90,986 | +0.48(+0.93%) |
May 20, 2022 | 51.99 | 51.99 | 50.74 | 51.41 | 35,782 | -0.12(-0.23%) |
May 19, 2022 | 51.07 | 51.80 | 51.00 | 51.53 | 106,834 | +0.66(+1.30%) |
May 18, 2022 | 51.82 | 51.82 | 50.68 | 50.87 | 13,163 | -1.22(-2.34%) |
May 17, 2022 | 51.96 | 52.19 | 51.70 | 52.09 | 34,687 | +1.40(+2.76%) |
May 16, 2022 | 50.83 | 50.88 | 50.54 | 50.69 | 58,046 | -0.23(-0.45%) |
May 13, 2022 | 50.45 | 50.95 | 50.40 | 50.92 | 166,347 | +0.56(+1.11%) |
May 12, 2022 | 50.13 | 50.58 | 49.89 | 50.36 | 131,347 | +0.07(+0.14%) |
May 11, 2022 | 50.62 | 51.13 | 50.23 | 50.29 | 26,727 | -1.02(-1.99%) |
May 10, 2022 | 51.81 | 51.97 | 50.93 | 51.31 | 68,002 | -0.86(-1.65%) |
May 09, 2022 | 52.59 | 52.70 | 52.07 | 52.17 | 112,554 | -1.47(-2.74%) |
May 06, 2022 | 53.31 | 53.72 | 52.90 | 53.64 | 65,269 | -0.44(-0.81%) |
May 05, 2022 | 55.01 | 55.02 | 53.74 | 54.08 | 22,460 | -1.89(-3.38%) |
May 04, 2022 | 54.80 | 56.06 | 54.70 | 55.97 | 40,868 | +0.17(+0.30%) |
May 03, 2022 | 55.44 | 55.80 | 55.44 | 55.80 | 7,428 | -0.02(-0.04%) |
May 02, 2022 | 55.65 | 55.93 | 55.16 | 55.82 | 37,070 | +0.14(+0.25%) |
Apr 29, 2022 | 56.25 | 56.54 | 55.66 | 55.68 | 37,298 | -0.99(-1.76%) |
Apr 28, 2022 | 56.22 | 56.81 | 56.00 | 56.67 | 15,017 | +0.46(+0.83%) |
Apr 27, 2022 | 56.04 | 56.58 | 56.04 | 56.21 | 28,094 | +0.42(+0.75%) |
Apr 26, 2022 | 56.32 | 56.50 | 55.78 | 55.79 | 273,606 | -0.90(-1.59%) |
Apr 25, 2022 | 56.31 | 56.70 | 56.08 | 56.69 | 48,572 | +0.13(+0.23%) |
Apr 22, 2022 | 57.13 | 57.17 | 56.56 | 56.56 | 8,979 | -0.45(-0.79%) |
Apr 21, 2022 | 57.54 | 57.63 | 56.76 | 57.01 | 28,382 | -0.14(-0.24%) |
Apr 20, 2022 | 56.91 | 57.21 | 56.75 | 57.15 | 30,039 | +0.25(+0.44%) |
Apr 19, 2022 | 56.50 | 57.03 | 56.50 | 56.90 | 41,251 | -0.79(-1.37%) |
Apr 18, 2022 | 57.65 | 57.92 | 57.51 | 57.69 | 29,302 | -0.27(-0.47%) |
Apr 14, 2022 | 58.06 | 58.11 | 57.75 | 57.96 | 40,854 | -0.12(-0.21%) |
Apr 13, 2022 | 57.83 | 58.21 | 57.82 | 58.08 | 53,271 | +0.24(+0.41%) |
Apr 12, 2022 | 58.27 | 58.32 | 57.78 | 57.84 | 25,209 | -0.53(-0.91%) |
Apr 11, 2022 | 58.86 | 58.86 | 58.33 | 58.37 | 67,677 | -0.28(-0.48%) |
Apr 08, 2022 | 58.79 | 59.11 | 58.61 | 58.65 | 39,357 | +0.08(+0.14%) |
Apr 07, 2022 | 58.44 | 58.74 | 58.17 | 58.57 | 30,964 | +0.00(+0.00%) |
Apr 06, 2022 | 58.84 | 59.09 | 58.28 | 58.57 | 49,745 | -0.19(-0.32%) |
Apr 05, 2022 | 59.23 | 59.57 | 58.69 | 58.76 | 132,164 | -0.10(-0.17%) |
Apr 04, 2022 | 58.42 | 58.86 | 58.28 | 58.86 | 38,077 | +1.48(+2.57%) |
Apr 01, 2022 | 57.09 | 57.45 | 57.03 | 57.38 | 63,833 | +1.23(+2.20%) |
Mar 31, 2022 | 56.72 | 57.00 | 56.04 | 56.15 | 30,608 | -0.22(-0.38%) |
Mar 30, 2022 | 56.69 | 56.72 | 56.24 | 56.37 | 29,808 | -0.59(-1.03%) |
Mar 29, 2022 | 56.79 | 57.08 | 56.55 | 56.95 | 62,134 | +1.06(+1.90%) |
Mar 28, 2022 | 55.35 | 56.02 | 55.35 | 55.89 | 39,258 | +0.35(+0.63%) |
Mar 25, 2022 | 55.49 | 55.62 | 55.29 | 55.54 | 11,438 | -0.31(-0.56%) |
Mar 24, 2022 | 55.35 | 56.01 | 55.35 | 55.85 | 36,410 | +0.80(+1.45%) |
Mar 23, 2022 | 54.91 | 55.86 | 54.76 | 55.05 | 207,790 | -0.46(-0.83%) |
Mar 22, 2022 | 55.69 | 55.94 | 55.35 | 55.51 | 20,423 | +0.03(+0.05%) |
Mar 21, 2022 | 55.48 | 55.53 | 55.05 | 55.48 | 22,863 | -0.44(-0.79%) |
Mar 18, 2022 | 55.10 | 55.92 | 55.10 | 55.92 | 23,958 | +0.29(+0.52%) |
Mar 17, 2022 | 55.53 | 55.70 | 55.20 | 55.63 | 73,651 | -0.45(-0.80%) |
Mar 16, 2022 | 55.04 | 56.10 | 55.04 | 56.08 | 84,063 | +1.09(+1.98%) |
Mar 15, 2022 | 54.09 | 55.02 | 53.91 | 54.99 | 106,957 | +1.28(+2.38%) |
Mar 14, 2022 | 53.86 | 54.55 | 53.49 | 53.71 | 23,053 | +0.43(+0.81%) |
Mar 11, 2022 | 54.48 | 54.67 | 53.13 | 53.28 | 111,731 | -0.23(-0.43%) |
Mar 10, 2022 | 53.32 | 53.71 | 53.08 | 53.51 | 70,326 | -0.60(-1.11%) |
Mar 09, 2022 | 53.62 | 54.31 | 53.19 | 54.11 | 42,430 | +2.43(+4.70%) |
Mar 08, 2022 | 51.42 | 52.48 | 51.12 | 51.68 | 41,886 | +1.12(+2.22%) |
Mar 07, 2022 | 51.90 | 52.28 | 50.34 | 50.56 | 98,839 | -1.69(-3.23%) |
Mar 04, 2022 | 52.59 | 52.59 | 51.89 | 52.25 | 27,208 | -1.30(-2.43%) |
Mar 03, 2022 | 54.16 | 54.49 | 53.44 | 53.55 | 59,755 | -0.98(-1.80%) |
Mar 02, 2022 | 54.22 | 54.97 | 54.01 | 54.53 | 16,585 | +1.27(+2.38%) |