Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.81 | 54.81 | 54.03 | 54.13 | 285,313 | -0.94(-1.70%) |
May 27, 2022 | 54.74 | 55.22 | 54.74 | 55.07 | 320,672 | +1.02(+1.88%) |
May 26, 2022 | 54.37 | 54.57 | 53.87 | 54.05 | 258,477 | -0.20(-0.36%) |
May 25, 2022 | 54.59 | 54.87 | 54.14 | 54.25 | 246,073 | -0.99(-1.79%) |
May 24, 2022 | 54.93 | 55.42 | 54.44 | 55.24 | 113,667 | +1.38(+2.56%) |
May 23, 2022 | 54.15 | 54.28 | 53.79 | 53.86 | 168,609 | +0.04(+0.07%) |
May 20, 2022 | 52.87 | 54.05 | 52.87 | 53.82 | 317,414 | +3.60(+7.17%) |
May 19, 2022 | 49.41 | 51.01 | 48.77 | 50.22 | 225,800 | +1.34(+2.74%) |
May 18, 2022 | 49.61 | 49.89 | 48.82 | 48.88 | 241,828 | -1.19(-2.38%) |
May 17, 2022 | 49.73 | 50.22 | 49.55 | 50.07 | 437,347 | +0.51(+1.03%) |
May 16, 2022 | 48.83 | 49.83 | 48.83 | 49.57 | 195,026 | -0.18(-0.35%) |
May 13, 2022 | 49.49 | 49.92 | 49.10 | 49.74 | 99,125 | +0.60(+1.21%) |
May 12, 2022 | 48.50 | 49.52 | 48.50 | 49.14 | 99,046 | +0.62(+1.27%) |
May 11, 2022 | 49.22 | 49.82 | 48.52 | 48.53 | 190,653 | -0.95(-1.92%) |
May 10, 2022 | 49.44 | 49.70 | 49.15 | 49.48 | 101,198 | +0.55(+1.12%) |
May 09, 2022 | 49.07 | 49.40 | 48.73 | 48.93 | 130,466 | -0.81(-1.63%) |
May 06, 2022 | 49.47 | 50.12 | 49.17 | 49.74 | 116,901 | -0.15(-0.29%) |
May 05, 2022 | 51.23 | 51.23 | 49.37 | 49.89 | 163,034 | -1.89(-3.65%) |
May 04, 2022 | 51.57 | 51.87 | 50.57 | 51.78 | 157,449 | -0.51(-0.97%) |
May 03, 2022 | 52.23 | 52.81 | 52.09 | 52.28 | 314,129 | +0.11(+0.21%) |
May 02, 2022 | 52.26 | 52.49 | 51.48 | 52.18 | 126,101 | -0.32(-0.61%) |
Apr 29, 2022 | 52.55 | 53.09 | 52.46 | 52.50 | 283,629 | -0.02(-0.04%) |
Apr 28, 2022 | 52.03 | 52.67 | 51.87 | 52.52 | 164,379 | +0.79(+1.53%) |
Apr 27, 2022 | 51.82 | 52.30 | 51.52 | 51.73 | 144,874 | -0.41(-0.79%) |
Apr 26, 2022 | 52.63 | 52.65 | 51.86 | 52.14 | 204,828 | -0.08(-0.15%) |
Apr 25, 2022 | 52.16 | 52.74 | 51.75 | 52.22 | 129,731 | -0.50(-0.95%) |
Apr 22, 2022 | 53.30 | 53.48 | 52.65 | 52.71 | 94,604 | -1.78(-3.27%) |
Apr 21, 2022 | 55.74 | 55.74 | 54.44 | 54.49 | 103,269 | -1.03(-1.85%) |
Apr 20, 2022 | 54.78 | 55.81 | 54.68 | 55.52 | 155,595 | +1.26(+2.33%) |
Apr 19, 2022 | 53.48 | 54.39 | 53.41 | 54.26 | 138,545 | +0.16(+0.29%) |
Apr 18, 2022 | 54.47 | 54.61 | 54.05 | 54.10 | 108,820 | -0.67(-1.23%) |
Apr 14, 2022 | 54.76 | 55.39 | 54.62 | 54.78 | 177,986 | -0.20(-0.36%) |
Apr 13, 2022 | 54.67 | 55.05 | 54.36 | 54.97 | 129,319 | -0.40(-0.72%) |
Apr 12, 2022 | 55.59 | 55.90 | 55.06 | 55.37 | 236,478 | -0.52(-0.93%) |
Apr 11, 2022 | 56.11 | 56.51 | 55.73 | 55.89 | 90,200 | -0.96(-1.69%) |
Apr 08, 2022 | 56.51 | 57.00 | 56.35 | 56.85 | 101,027 | +1.30(+2.34%) |
Apr 07, 2022 | 55.06 | 55.71 | 54.79 | 55.55 | 237,182 | +0.48(+0.87%) |
Apr 06, 2022 | 54.62 | 55.13 | 54.62 | 55.07 | 226,174 | -0.35(-0.64%) |
Apr 05, 2022 | 55.38 | 55.80 | 55.23 | 55.42 | 276,942 | +0.22(+0.39%) |
Apr 04, 2022 | 55.11 | 55.70 | 55.11 | 55.21 | 240,667 | +0.62(+1.13%) |
Apr 01, 2022 | 54.47 | 54.91 | 54.46 | 54.59 | 958,942 | +0.09(+0.16%) |
Mar 31, 2022 | 55.02 | 55.38 | 54.11 | 54.50 | 418,793 | -0.89(-1.61%) |
Mar 30, 2022 | 55.40 | 55.53 | 55.08 | 55.39 | 283,934 | -0.19(-0.33%) |
Mar 29, 2022 | 55.04 | 55.73 | 54.90 | 55.58 | 203,248 | +1.56(+2.90%) |
Mar 28, 2022 | 54.59 | 54.88 | 53.88 | 54.02 | 185,092 | -1.00(-1.81%) |
Mar 25, 2022 | 55.42 | 55.58 | 54.72 | 55.01 | 247,054 | +0.03(+0.05%) |
Mar 24, 2022 | 54.33 | 55.26 | 54.33 | 54.98 | 255,123 | +2.93(+5.64%) |
Mar 23, 2022 | 52.14 | 52.78 | 51.69 | 52.05 | 273,053 | +0.14(+0.26%) |
Mar 22, 2022 | 51.59 | 52.12 | 51.59 | 51.91 | 266,444 | +0.62(+1.20%) |
Mar 21, 2022 | 51.85 | 51.85 | 51.27 | 51.30 | 107,294 | -1.08(-2.05%) |
Mar 18, 2022 | 51.96 | 53.00 | 51.40 | 52.37 | 240,421 | +0.09(+0.17%) |
Mar 17, 2022 | 51.39 | 52.56 | 51.39 | 52.28 | 144,180 | +1.08(+2.10%) |
Mar 16, 2022 | 50.71 | 51.32 | 50.35 | 51.21 | 140,945 | +0.85(+1.69%) |
Mar 15, 2022 | 49.56 | 50.54 | 49.47 | 50.36 | 162,776 | +0.59(+1.18%) |
Mar 14, 2022 | 49.67 | 50.85 | 49.55 | 49.77 | 281,736 | +0.03(+0.06%) |
Mar 11, 2022 | 50.10 | 50.51 | 49.51 | 49.74 | 359,776 | +0.29(+0.59%) |
Mar 10, 2022 | 49.55 | 49.57 | 48.89 | 49.45 | 153,956 | -0.89(-1.77%) |
Mar 09, 2022 | 50.17 | 50.79 | 49.91 | 50.34 | 173,824 | +1.02(+2.06%) |
Mar 08, 2022 | 48.34 | 49.98 | 48.06 | 49.32 | 206,366 | +2.11(+4.47%) |
Mar 07, 2022 | 47.69 | 47.91 | 46.83 | 47.21 | 379,910 | -0.87(-1.81%) |
Mar 04, 2022 | 47.58 | 48.68 | 47.34 | 48.08 | 595,022 | -0.09(-0.18%) |
Mar 03, 2022 | 48.85 | 48.85 | 47.77 | 48.17 | 214,029 | -1.94(-3.86%) |
Mar 02, 2022 | 49.88 | 50.54 | 49.05 | 50.10 | 317,558 | -1.40(-2.72%) |