Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.58 | 53.12 | 52.58 | 53.06 | 16,067 | -0.72(-1.34%) |
May 27, 2022 | 53.94 | 53.94 | 53.72 | 53.78 | 4,853 | +0.04(+0.07%) |
May 26, 2022 | 53.80 | 53.80 | 52.97 | 53.74 | 7,646 | +0.77(+1.45%) |
May 25, 2022 | 53.39 | 53.39 | 52.74 | 52.97 | 14,327 | +0.02(+0.04%) |
May 24, 2022 | 52.77 | 53.27 | 52.74 | 52.95 | 26,450 | -0.67(-1.25%) |
May 23, 2022 | 53.30 | 53.79 | 53.24 | 53.62 | 19,004 | +1.42(+2.72%) |
May 20, 2022 | 52.20 | 52.34 | 51.72 | 52.20 | 12,929 | +0.81(+1.58%) |
May 19, 2022 | 50.78 | 51.65 | 50.78 | 51.39 | 16,169 | -0.74(-1.42%) |
May 18, 2022 | 52.54 | 52.88 | 52.13 | 52.13 | 10,174 | -0.64(-1.21%) |
May 17, 2022 | 53.13 | 53.13 | 52.58 | 52.77 | 21,780 | +0.74(+1.42%) |
May 16, 2022 | 51.17 | 52.04 | 51.12 | 52.03 | 20,550 | +0.06(+0.12%) |
May 13, 2022 | 51.32 | 51.99 | 51.30 | 51.97 | 14,118 | +1.99(+3.98%) |
May 12, 2022 | 48.68 | 50.36 | 48.68 | 49.98 | 23,864 | +1.15(+2.36%) |
May 11, 2022 | 49.48 | 49.69 | 48.83 | 48.83 | 21,358 | -0.80(-1.61%) |
May 10, 2022 | 49.81 | 50.03 | 49.28 | 49.63 | 44,075 | +0.68(+1.39%) |
May 09, 2022 | 49.57 | 49.81 | 48.82 | 48.95 | 26,922 | -2.75(-5.32%) |
May 06, 2022 | 51.69 | 52.03 | 51.51 | 51.70 | 19,736 | -2.34(-4.33%) |
May 05, 2022 | 54.96 | 55.05 | 53.31 | 54.04 | 25,560 | -2.12(-3.77%) |
May 04, 2022 | 56.66 | 57.53 | 55.02 | 56.16 | 7,722 | +0.11(+0.20%) |
May 03, 2022 | 55.92 | 56.81 | 55.52 | 56.05 | 20,141 | -1.43(-2.49%) |
May 02, 2022 | 57.47 | 58.12 | 57.02 | 57.48 | 34,675 | +1.18(+2.10%) |
Apr 29, 2022 | 57.24 | 57.24 | 56.26 | 56.30 | 130,686 | +0.88(+1.58%) |
Apr 28, 2022 | 55.00 | 55.42 | 54.67 | 55.42 | 58,595 | +0.08(+0.14%) |
Apr 27, 2022 | 55.76 | 55.93 | 54.85 | 55.34 | 39,195 | -0.40(-0.72%) |
Apr 26, 2022 | 56.91 | 56.91 | 55.60 | 55.74 | 15,044 | -2.53(-4.34%) |
Apr 25, 2022 | 57.52 | 58.57 | 57.36 | 58.27 | 11,912 | +0.49(+0.85%) |
Apr 22, 2022 | 57.67 | 57.93 | 57.36 | 57.78 | 7,479 | +0.15(+0.26%) |
Apr 21, 2022 | 58.45 | 58.45 | 57.53 | 57.63 | 5,195 | +0.31(+0.54%) |
Apr 20, 2022 | 57.13 | 58.05 | 57.13 | 57.32 | 6,198 | +1.17(+2.08%) |
Apr 19, 2022 | 56.31 | 56.62 | 55.80 | 56.15 | 26,575 | +1.35(+2.46%) |
Apr 18, 2022 | 56.44 | 56.52 | 54.00 | 54.80 | 11,069 | -0.62(-1.12%) |
Apr 14, 2022 | 55.70 | 55.74 | 54.81 | 55.42 | 22,631 | +0.57(+1.04%) |
Apr 13, 2022 | 54.60 | 55.08 | 54.29 | 54.85 | 20,473 | +0.20(+0.37%) |
Apr 12, 2022 | 55.09 | 55.14 | 54.44 | 54.65 | 26,180 | +0.86(+1.60%) |
Apr 11, 2022 | 53.99 | 54.26 | 53.53 | 53.79 | 11,861 | -1.01(-1.84%) |
Apr 08, 2022 | 54.07 | 55.24 | 54.04 | 54.80 | 24,662 | +1.15(+2.14%) |
Apr 07, 2022 | 53.49 | 53.72 | 52.90 | 53.65 | 20,010 | +0.97(+1.84%) |
Apr 06, 2022 | 52.60 | 53.40 | 52.45 | 52.68 | 9,634 | -1.85(-3.39%) |
Apr 05, 2022 | 54.63 | 55.00 | 54.15 | 54.53 | 7,597 | -1.26(-2.26%) |
Apr 04, 2022 | 55.33 | 55.79 | 55.25 | 55.79 | 11,355 | -0.71(-1.26%) |
Apr 01, 2022 | 56.76 | 57.02 | 56.47 | 56.50 | 4,196 | -0.34(-0.59%) |
Mar 31, 2022 | 57.45 | 57.56 | 56.72 | 56.84 | 7,910 | -1.48(-2.55%) |
Mar 30, 2022 | 58.74 | 58.79 | 58.32 | 58.32 | 54,838 | -0.25(-0.43%) |
Mar 29, 2022 | 58.71 | 59.23 | 58.14 | 58.57 | 9,883 | -2.39(-3.92%) |
Mar 28, 2022 | 60.68 | 61.33 | 60.51 | 60.96 | 10,483 | +2.24(+3.81%) |
Mar 25, 2022 | 58.59 | 58.99 | 58.59 | 58.72 | 5,783 | -1.46(-2.43%) |
Mar 24, 2022 | 59.94 | 60.18 | 59.61 | 60.18 | 3,519 | +0.43(+0.72%) |
Mar 23, 2022 | 60.63 | 61.06 | 59.74 | 59.75 | 8,719 | -2.69(-4.31%) |
Mar 22, 2022 | 61.75 | 62.44 | 60.90 | 62.44 | 17,608 | -0.63(-1.00%) |
Mar 21, 2022 | 62.45 | 63.45 | 62.45 | 63.07 | 3,701 | -0.37(-0.58%) |
Mar 18, 2022 | 61.78 | 63.44 | 61.73 | 63.44 | 9,298 | +1.77(+2.87%) |
Mar 17, 2022 | 61.52 | 62.80 | 61.38 | 61.67 | 8,974 | +1.06(+1.75%) |
Mar 16, 2022 | 59.94 | 60.66 | 59.29 | 60.61 | 13,017 | +2.36(+4.05%) |
Mar 15, 2022 | 58.07 | 58.26 | 57.15 | 58.25 | 32,925 | +2.57(+4.61%) |
Mar 14, 2022 | 56.23 | 56.70 | 55.62 | 55.68 | 16,253 | +0.54(+0.97%) |
Mar 11, 2022 | 55.74 | 55.74 | 54.56 | 55.14 | 13,413 | -1.35(-2.38%) |
Mar 10, 2022 | 56.34 | 56.76 | 56.23 | 56.49 | 21,475 | -1.10(-1.91%) |
Mar 09, 2022 | 55.75 | 57.75 | 55.49 | 57.59 | 20,454 | +2.91(+5.32%) |
Mar 08, 2022 | 54.95 | 56.38 | 54.55 | 54.68 | 39,813 | -3.35(-5.77%) |
Mar 07, 2022 | 58.71 | 59.48 | 58.03 | 58.03 | 15,709 | +0.32(+0.55%) |
Mar 04, 2022 | 57.88 | 58.12 | 57.36 | 57.71 | 12,790 | +1.95(+3.50%) |
Mar 03, 2022 | 56.79 | 56.79 | 55.55 | 55.76 | 22,656 | -0.79(-1.39%) |
Mar 02, 2022 | 56.87 | 56.99 | 56.30 | 56.55 | 20,819 | +1.33(+2.40%) |