Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 53.13 | 53.13 | 52.74 | 52.82 | 24,137 | -1.05(-1.95%) |
May 27, 2022 | 54.07 | 54.08 | 53.82 | 53.87 | 4,501 | +0.32(+0.59%) |
May 26, 2022 | 53.83 | 53.88 | 53.52 | 53.55 | 39,197 | -0.36(-0.66%) |
May 25, 2022 | 53.81 | 53.91 | 53.76 | 53.91 | 6,488 | +0.22(+0.41%) |
May 24, 2022 | 53.46 | 54.03 | 53.46 | 53.69 | 4,685 | +0.88(+1.66%) |
May 23, 2022 | 53.22 | 53.22 | 52.76 | 52.81 | 27,634 | -0.64(-1.19%) |
May 20, 2022 | 53.00 | 53.56 | 52.99 | 53.45 | 10,285 | +0.52(+0.99%) |
May 19, 2022 | 53.75 | 53.75 | 52.90 | 52.93 | 31,791 | +0.42(+0.79%) |
May 18, 2022 | 51.77 | 52.51 | 51.77 | 52.51 | 3,021 | +0.69(+1.33%) |
May 17, 2022 | 51.97 | 52.06 | 51.78 | 51.82 | 34,456 | -0.80(-1.52%) |
May 16, 2022 | 52.52 | 52.74 | 52.52 | 52.62 | 4,774 | +0.41(+0.79%) |
May 13, 2022 | 52.40 | 52.40 | 52.15 | 52.21 | 4,065 | -0.62(-1.18%) |
May 12, 2022 | 53.00 | 53.15 | 52.65 | 52.83 | 32,173 | +0.47(+0.91%) |
May 11, 2022 | 51.61 | 52.36 | 51.51 | 52.36 | 6,269 | +0.64(+1.23%) |
May 10, 2022 | 51.90 | 52.10 | 51.72 | 51.72 | 2,302 | +0.39(+0.76%) |
May 09, 2022 | 50.83 | 51.43 | 50.72 | 51.33 | 8,417 | +0.65(+1.28%) |
May 06, 2022 | 50.61 | 51.16 | 50.55 | 50.68 | 5,489 | -0.55(-1.07%) |
May 05, 2022 | 51.42 | 51.42 | 50.81 | 51.23 | 1,513 | -0.93(-1.78%) |
May 04, 2022 | 51.57 | 52.36 | 51.54 | 52.16 | 16,887 | +0.50(+0.97%) |
May 03, 2022 | 52.03 | 52.13 | 51.61 | 51.66 | 4,378 | +0.08(+0.15%) |
May 02, 2022 | 51.76 | 51.76 | 51.45 | 51.58 | 6,874 | -0.66(-1.27%) |
Apr 29, 2022 | 52.55 | 52.55 | 52.25 | 52.25 | 12,963 | -0.52(-0.99%) |
Apr 28, 2022 | 52.63 | 52.82 | 52.52 | 52.77 | 7,216 | -0.25(-0.48%) |
Apr 27, 2022 | 53.51 | 53.61 | 53.03 | 53.03 | 5,561 | -0.53(-0.99%) |
Apr 26, 2022 | 53.65 | 53.72 | 53.33 | 53.56 | 3,197 | +0.70(+1.32%) |
Apr 25, 2022 | 52.85 | 53.46 | 52.85 | 52.86 | 14,154 | +0.62(+1.19%) |
Apr 22, 2022 | 51.98 | 52.52 | 51.97 | 52.24 | 9,363 | +0.04(+0.07%) |
Apr 21, 2022 | 52.24 | 52.29 | 51.93 | 52.20 | 3,187 | -0.56(-1.07%) |
Apr 20, 2022 | 52.38 | 52.82 | 52.38 | 52.77 | 27,011 | +0.85(+1.63%) |
Apr 19, 2022 | 52.33 | 52.35 | 51.84 | 51.92 | 9,953 | -0.73(-1.39%) |
Apr 18, 2022 | 53.12 | 53.25 | 52.55 | 52.65 | 7,182 | -0.31(-0.58%) |
Apr 14, 2022 | 53.67 | 53.67 | 52.80 | 52.96 | 3,771 | -0.98(-1.82%) |
Apr 13, 2022 | 54.08 | 54.33 | 53.94 | 53.94 | 2,573 | +0.22(+0.41%) |
Apr 12, 2022 | 53.78 | 53.86 | 53.63 | 53.72 | 11,666 | +0.50(+0.94%) |
Apr 11, 2022 | 53.33 | 53.33 | 53.12 | 53.22 | 2,808 | -0.48(-0.89%) |
Apr 08, 2022 | 53.82 | 53.82 | 53.54 | 53.69 | 3,956 | -0.48(-0.88%) |
Apr 07, 2022 | 54.31 | 54.46 | 54.13 | 54.17 | 14,497 | -0.39(-0.72%) |
Apr 06, 2022 | 54.25 | 54.58 | 54.25 | 54.56 | 1,751 | -0.39(-0.71%) |
Apr 05, 2022 | 55.85 | 55.85 | 54.95 | 54.95 | 759 | -1.26(-2.24%) |
Apr 04, 2022 | 56.41 | 56.41 | 56.09 | 56.21 | 2,226 | -0.22(-0.38%) |
Apr 01, 2022 | 55.94 | 56.81 | 55.94 | 56.43 | 4,056 | -0.46(-0.80%) |
Mar 31, 2022 | 57.08 | 57.20 | 56.88 | 56.88 | 6,740 | +0.03(+0.06%) |
Mar 30, 2022 | 56.23 | 56.85 | 56.23 | 56.85 | 1,669 | +0.40(+0.72%) |
Mar 29, 2022 | 56.27 | 56.49 | 56.00 | 56.45 | 4,938 | +0.52(+0.93%) |
Mar 28, 2022 | 55.93 | 56.21 | 55.70 | 55.93 | 3,403 | +0.24(+0.43%) |
Mar 25, 2022 | 56.32 | 56.32 | 55.52 | 55.69 | 12,886 | -1.20(-2.11%) |
Mar 24, 2022 | 56.79 | 57.08 | 56.79 | 56.89 | 1,266 | -0.49(-0.85%) |
Mar 23, 2022 | 56.89 | 57.38 | 56.77 | 57.38 | 3,445 | +0.72(+1.27%) |
Mar 22, 2022 | 56.68 | 56.81 | 56.66 | 56.66 | 1,813 | -0.74(-1.30%) |
Mar 21, 2022 | 57.97 | 57.97 | 57.41 | 57.41 | 4,494 | -1.45(-2.47%) |
Mar 18, 2022 | 58.62 | 58.94 | 58.62 | 58.86 | 9,143 | +0.34(+0.58%) |
Mar 17, 2022 | 58.77 | 58.99 | 58.52 | 58.52 | 1,360 | -0.17(-0.30%) |
Mar 16, 2022 | 58.72 | 58.85 | 58.03 | 58.70 | 10,152 | -0.25(-0.42%) |
Mar 15, 2022 | 59.35 | 59.77 | 58.82 | 58.94 | 5,802 | -0.06(-0.10%) |
Mar 14, 2022 | 59.74 | 59.74 | 59.00 | 59.00 | 45,997 | -1.41(-2.33%) |
Mar 11, 2022 | 60.51 | 60.56 | 60.35 | 60.41 | 5,549 | -0.15(-0.25%) |
Mar 10, 2022 | 60.70 | 60.42 | 60.56 | 2,662 | -0.62(-1.01%) | |
Mar 09, 2022 | 61.34 | 61.47 | 61.14 | 61.18 | 4,240 | -0.73(-1.18%) |
Mar 08, 2022 | 61.96 | 61.98 | 61.63 | 61.91 | 2,826 | -1.09(-1.72%) |
Mar 07, 2022 | 62.87 | 63.00 | 62.73 | 63.00 | 2,973 | -0.13(-0.21%) |
Mar 04, 2022 | 63.16 | 63.49 | 63.09 | 63.13 | 3,657 | +1.23(+1.99%) |
Mar 03, 2022 | 61.68 | 61.99 | 61.68 | 61.89 | 11,568 | +0.22(+0.35%) |
Mar 02, 2022 | 62.58 | 62.63 | 61.54 | 61.68 | 55,060 | -1.52(-2.41%) |