Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.31 | 54.41 | 54.08 | 54.13 | 13,534 | +0.20(+0.38%) |
May 27, 2022 | 53.52 | 53.93 | 53.51 | 53.93 | 6,388 | +1.21(+2.29%) |
May 26, 2022 | 52.54 | 52.81 | 52.47 | 52.72 | 8,615 | +0.95(+1.84%) |
May 25, 2022 | 51.33 | 51.90 | 51.33 | 51.77 | 6,332 | +0.05(+0.09%) |
May 24, 2022 | 51.53 | 51.89 | 51.53 | 51.72 | 2,390 | -0.77(-1.46%) |
May 23, 2022 | 52.19 | 52.53 | 52.06 | 52.49 | 8,927 | +0.54(+1.04%) |
May 20, 2022 | 52.10 | 52.11 | 51.17 | 51.95 | 9,329 | +0.23(+0.44%) |
May 19, 2022 | 50.95 | 52.07 | 50.95 | 51.72 | 16,334 | +0.51(+1.00%) |
May 18, 2022 | 52.20 | 52.20 | 51.09 | 51.21 | 18,888 | -1.74(-3.29%) |
May 17, 2022 | 52.82 | 52.99 | 52.71 | 52.95 | 7,606 | +1.15(+2.22%) |
May 16, 2022 | 51.50 | 52.03 | 51.50 | 51.80 | 45,611 | -0.12(-0.23%) |
May 13, 2022 | 50.94 | 51.92 | 50.94 | 51.92 | 3,875 | +1.63(+3.24%) |
May 12, 2022 | 49.53 | 50.55 | 49.12 | 50.29 | 72,986 | +0.17(+0.33%) |
May 11, 2022 | 50.74 | 51.34 | 50.11 | 50.12 | 69,336 | -0.57(-1.11%) |
May 10, 2022 | 51.09 | 51.09 | 50.19 | 50.69 | 148,827 | +0.73(+1.46%) |
May 09, 2022 | 51.04 | 51.07 | 49.78 | 49.96 | 42,233 | -2.09(-4.01%) |
May 06, 2022 | 52.54 | 52.54 | 51.92 | 52.05 | 8,835 | -1.40(-2.63%) |
May 05, 2022 | 54.56 | 54.56 | 53.18 | 53.45 | 10,135 | -2.07(-3.74%) |
May 04, 2022 | 54.56 | 55.53 | 53.88 | 55.53 | 6,293 | +0.71(+1.29%) |
May 03, 2022 | 54.61 | 54.95 | 54.61 | 54.82 | 6,906 | +0.23(+0.43%) |
May 02, 2022 | 54.19 | 54.76 | 53.73 | 54.58 | 19,132 | +0.07(+0.13%) |
Apr 29, 2022 | 55.60 | 55.86 | 54.51 | 54.51 | 11,118 | -0.40(-0.74%) |
Apr 28, 2022 | 54.20 | 55.14 | 54.14 | 54.92 | 6,115 | +0.83(+1.53%) |
Apr 27, 2022 | 54.02 | 54.52 | 53.79 | 54.09 | 13,000 | +0.28(+0.52%) |
Apr 26, 2022 | 54.56 | 54.56 | 53.68 | 53.81 | 12,032 | -1.81(-3.26%) |
Apr 25, 2022 | 55.15 | 55.62 | 55.15 | 55.62 | 3,126 | -0.21(-0.38%) |
Apr 22, 2022 | 56.80 | 56.80 | 55.83 | 55.83 | 8,620 | -0.80(-1.41%) |
Apr 21, 2022 | 57.75 | 58.15 | 56.63 | 56.63 | 49,134 | -1.12(-1.94%) |
Apr 20, 2022 | 58.03 | 58.05 | 57.68 | 57.75 | 5,260 | +0.04(+0.07%) |
Apr 19, 2022 | 57.14 | 57.71 | 57.14 | 57.71 | 1,843 | +0.10(+0.18%) |
Apr 18, 2022 | 57.79 | 57.83 | 57.55 | 57.61 | 2,485 | -0.71(-1.21%) |
Apr 14, 2022 | 58.58 | 58.61 | 58.25 | 58.32 | 18,238 | -0.63(-1.06%) |
Apr 13, 2022 | 58.41 | 59.01 | 58.41 | 58.95 | 2,401 | +0.94(+1.63%) |
Apr 12, 2022 | 58.94 | 58.94 | 58.00 | 58.00 | 6,507 | -0.59(-1.00%) |
Apr 11, 2022 | 58.98 | 58.98 | 58.59 | 58.59 | 6,849 | -1.02(-1.72%) |
Apr 08, 2022 | 59.53 | 60.05 | 59.53 | 59.61 | 3,808 | -0.70(-1.16%) |
Apr 07, 2022 | 60.01 | 60.42 | 60.01 | 60.31 | 1,548 | -0.02(-0.03%) |
Apr 06, 2022 | 60.17 | 60.40 | 59.92 | 60.33 | 5,353 | -0.94(-1.54%) |
Apr 05, 2022 | 61.54 | 61.55 | 61.28 | 61.28 | 3,623 | -0.86(-1.39%) |
Apr 04, 2022 | 61.82 | 62.25 | 61.82 | 62.14 | 2,937 | +0.93(+1.53%) |
Apr 01, 2022 | 61.19 | 61.34 | 60.88 | 61.21 | 5,245 | +0.52(+0.86%) |
Mar 31, 2022 | 61.55 | 61.55 | 60.69 | 60.69 | 7,103 | -1.00(-1.63%) |
Mar 30, 2022 | 61.93 | 62.11 | 61.60 | 61.69 | 3,980 | -0.58(-0.93%) |
Mar 29, 2022 | 62.07 | 62.27 | 61.83 | 62.27 | 8,659 | +1.74(+2.87%) |
Mar 28, 2022 | 59.99 | 60.53 | 59.99 | 60.53 | 6,269 | +0.07(+0.12%) |
Mar 25, 2022 | 60.56 | 60.60 | 60.04 | 60.46 | 3,918 | -0.52(-0.86%) |
Mar 24, 2022 | 60.87 | 60.98 | 60.33 | 60.98 | 16,547 | +0.29(+0.48%) |
Mar 23, 2022 | 60.56 | 61.20 | 60.56 | 60.69 | 6,848 | -0.79(-1.29%) |
Mar 22, 2022 | 61.40 | 61.48 | 61.33 | 61.48 | 5,271 | +0.71(+1.18%) |
Mar 21, 2022 | 60.91 | 61.13 | 60.56 | 60.77 | 6,198 | -0.91(-1.48%) |
Mar 18, 2022 | 60.45 | 61.70 | 60.45 | 61.68 | 33,721 | +1.53(+2.54%) |
Mar 17, 2022 | 59.62 | 60.34 | 59.62 | 60.15 | 3,439 | +0.34(+0.57%) |
Mar 16, 2022 | 58.88 | 59.81 | 58.09 | 59.81 | 7,809 | +3.62(+6.44%) |
Mar 15, 2022 | 55.28 | 56.19 | 55.28 | 56.19 | 12,856 | +0.76(+1.37%) |
Mar 14, 2022 | 55.88 | 56.49 | 55.33 | 55.43 | 34,173 | -0.36(-0.65%) |
Mar 11, 2022 | 57.11 | 57.11 | 55.79 | 55.79 | 45,189 | -1.00(-1.75%) |
Mar 10, 2022 | 56.78 | 56.28 | 56.79 | 14,514 | -0.96(-1.66%) | |
Mar 09, 2022 | 56.97 | 58.15 | 56.69 | 57.74 | 8,801 | +2.36(+4.26%) |
Mar 08, 2022 | 55.30 | 56.34 | 54.66 | 55.38 | 30,808 | -0.19(-0.34%) |
Mar 07, 2022 | 57.03 | 57.03 | 55.39 | 55.57 | 16,415 | -2.02(-3.51%) |
Mar 04, 2022 | 57.74 | 58.02 | 57.24 | 57.60 | 7,310 | -1.72(-2.89%) |
Mar 03, 2022 | 59.72 | 59.78 | 59.21 | 59.31 | 11,810 | -1.43(-2.36%) |
Mar 02, 2022 | 60.04 | 60.75 | 60.04 | 60.75 | 5,196 | +0.56(+0.93%) |