Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.12 | 52.38 | 51.67 | 52.14 | 128,430 | -0.27(-0.51%) |
May 27, 2022 | 51.77 | 52.44 | 51.77 | 52.41 | 75,489 | +0.80(+1.55%) |
May 26, 2022 | 51.39 | 51.86 | 51.39 | 51.61 | 129,166 | +0.50(+0.97%) |
May 25, 2022 | 50.75 | 51.28 | 50.69 | 51.11 | 73,187 | +0.24(+0.47%) |
May 24, 2022 | 50.42 | 50.98 | 49.84 | 50.88 | 97,896 | +0.26(+0.51%) |
May 23, 2022 | 50.52 | 50.90 | 50.30 | 50.62 | 113,234 | +0.37(+0.74%) |
May 20, 2022 | 50.52 | 50.52 | 49.41 | 50.25 | 78,222 | +0.02(+0.04%) |
May 19, 2022 | 50.15 | 50.60 | 49.80 | 50.23 | 87,494 | -0.19(-0.38%) |
May 18, 2022 | 51.41 | 51.54 | 50.37 | 50.42 | 84,315 | -1.29(-2.49%) |
May 17, 2022 | 51.33 | 51.73 | 51.00 | 51.71 | 111,668 | +0.87(+1.71%) |
May 16, 2022 | 50.65 | 51.10 | 50.41 | 50.84 | 184,901 | +0.10(+0.19%) |
May 13, 2022 | 50.45 | 50.87 | 50.24 | 50.74 | 80,821 | +0.61(+1.22%) |
May 12, 2022 | 49.79 | 50.16 | 49.49 | 50.13 | 141,409 | +0.34(+0.69%) |
May 11, 2022 | 49.96 | 50.80 | 49.70 | 49.79 | 84,848 | -0.27(-0.53%) |
May 10, 2022 | 50.95 | 51.05 | 49.61 | 50.05 | 158,933 | -0.59(-1.17%) |
May 09, 2022 | 50.82 | 51.12 | 50.46 | 50.65 | 101,993 | -0.63(-1.23%) |
May 06, 2022 | 51.38 | 51.46 | 50.78 | 51.28 | 186,218 | -0.36(-0.70%) |
May 05, 2022 | 52.43 | 52.49 | 51.22 | 51.64 | 409,625 | -1.12(-2.12%) |
May 04, 2022 | 51.67 | 52.81 | 51.55 | 52.75 | 81,697 | +1.16(+2.26%) |
May 03, 2022 | 51.01 | 51.95 | 51.01 | 51.59 | 714,336 | +0.56(+1.10%) |
May 02, 2022 | 51.59 | 51.80 | 50.29 | 51.03 | 141,745 | -0.35(-0.69%) |
Apr 29, 2022 | 52.57 | 52.67 | 51.33 | 51.38 | 84,251 | -1.43(-2.71%) |
Apr 28, 2022 | 52.58 | 52.91 | 52.00 | 52.81 | 126,199 | +0.53(+1.02%) |
Apr 27, 2022 | 52.45 | 52.86 | 52.24 | 52.28 | 394,350 | -0.15(-0.29%) |
Apr 26, 2022 | 53.02 | 53.32 | 52.41 | 52.43 | 139,254 | -0.86(-1.61%) |
Apr 25, 2022 | 53.23 | 53.35 | 52.26 | 53.29 | 79,021 | -0.03(-0.05%) |
Apr 22, 2022 | 54.12 | 54.12 | 53.27 | 53.32 | 70,334 | -0.96(-1.78%) |
Apr 21, 2022 | 54.66 | 54.82 | 54.24 | 54.28 | 83,215 | -0.14(-0.26%) |
Apr 20, 2022 | 54.02 | 54.67 | 54.02 | 54.42 | 73,431 | +0.69(+1.28%) |
Apr 19, 2022 | 52.85 | 53.81 | 52.85 | 53.74 | 58,721 | +1.01(+1.92%) |
Apr 18, 2022 | 53.00 | 53.20 | 52.52 | 52.73 | 65,738 | -0.27(-0.50%) |
Apr 14, 2022 | 53.19 | 53.41 | 52.99 | 52.99 | 81,126 | -0.13(-0.25%) |
Apr 13, 2022 | 52.86 | 53.18 | 52.72 | 53.13 | 77,981 | +0.26(+0.49%) |
Apr 12, 2022 | 53.19 | 53.43 | 52.72 | 52.87 | 141,241 | -0.15(-0.29%) |
Apr 11, 2022 | 53.20 | 53.48 | 52.97 | 53.02 | 46,428 | -0.24(-0.45%) |
Apr 08, 2022 | 53.28 | 53.59 | 53.09 | 53.26 | 55,292 | +0.05(+0.09%) |
Apr 07, 2022 | 53.32 | 53.40 | 52.86 | 53.21 | 58,488 | -0.06(-0.11%) |
Apr 06, 2022 | 52.72 | 53.38 | 52.72 | 53.27 | 90,425 | +0.27(+0.50%) |
Apr 05, 2022 | 53.20 | 53.58 | 52.89 | 53.00 | 57,055 | -0.31(-0.59%) |
Apr 04, 2022 | 53.88 | 53.88 | 53.12 | 53.32 | 35,909 | -0.57(-1.06%) |
Apr 01, 2022 | 53.35 | 53.92 | 53.23 | 53.89 | 44,224 | +0.65(+1.22%) |
Mar 31, 2022 | 53.81 | 54.07 | 53.21 | 53.24 | 208,272 | -0.51(-0.94%) |
Mar 30, 2022 | 53.82 | 53.99 | 53.57 | 53.75 | 48,882 | -0.13(-0.25%) |
Mar 29, 2022 | 53.22 | 53.98 | 53.22 | 53.88 | 138,042 | +1.05(+1.99%) |
Mar 28, 2022 | 52.63 | 52.86 | 52.45 | 52.83 | 38,848 | +0.15(+0.29%) |
Mar 25, 2022 | 52.05 | 52.71 | 52.05 | 52.68 | 37,243 | +0.73(+1.40%) |
Mar 24, 2022 | 51.74 | 51.98 | 51.59 | 51.95 | 75,318 | +0.31(+0.59%) |
Mar 23, 2022 | 52.10 | 52.10 | 51.62 | 51.65 | 208,816 | -0.60(-1.15%) |
Mar 22, 2022 | 52.43 | 52.69 | 52.21 | 52.25 | 34,243 | -0.01(-0.02%) |
Mar 21, 2022 | 52.21 | 52.61 | 52.07 | 52.26 | 106,255 | +0.26(+0.50%) |
Mar 18, 2022 | 51.77 | 52.09 | 51.43 | 52.00 | 62,209 | -0.01(-0.02%) |
Mar 17, 2022 | 51.43 | 52.08 | 51.33 | 52.01 | 65,790 | +0.40(+0.77%) |
Mar 16, 2022 | 51.45 | 51.74 | 50.73 | 51.61 | 72,679 | +0.46(+0.89%) |
Mar 15, 2022 | 50.86 | 51.21 | 50.74 | 51.15 | 327,044 | +0.42(+0.82%) |
Mar 14, 2022 | 50.81 | 51.15 | 50.52 | 50.74 | 69,025 | +0.12(+0.24%) |
Mar 11, 2022 | 51.12 | 51.34 | 50.58 | 50.61 | 77,156 | -0.28(-0.56%) |
Mar 10, 2022 | 50.45 | 50.93 | 50.32 | 50.90 | 58,736 | -0.02(-0.04%) |
Mar 09, 2022 | 51.03 | 51.25 | 50.83 | 50.92 | 68,887 | +0.63(+1.25%) |
Mar 08, 2022 | 50.77 | 51.19 | 50.09 | 50.29 | 112,548 | -0.38(-0.75%) |
Mar 07, 2022 | 51.59 | 51.59 | 50.67 | 50.67 | 80,921 | -1.05(-2.04%) |
Mar 04, 2022 | 51.32 | 51.73 | 51.13 | 51.72 | 53,873 | +0.03(+0.06%) |
Mar 03, 2022 | 51.63 | 51.79 | 51.21 | 51.70 | 67,373 | +0.28(+0.54%) |
Mar 02, 2022 | 50.76 | 51.70 | 50.76 | 51.42 | 240,930 | +0.86(+1.71%) |