Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 53.81 | 53.88 | 51.20 | 51.85 | 514,090 | -1.40(-2.63%) |
May 27, 2022 | 52.03 | 53.87 | 50.93 | 53.25 | 171,141 | +1.18(+2.26%) |
May 26, 2022 | 52.17 | 52.84 | 51.39 | 52.07 | 105,990 | -0.39(-0.74%) |
May 25, 2022 | 50.78 | 52.50 | 50.40 | 52.46 | 136,662 | +2.00(+3.96%) |
May 24, 2022 | 50.08 | 50.69 | 49.21 | 50.46 | 93,019 | +0.21(+0.42%) |
May 23, 2022 | 49.61 | 50.71 | 49.31 | 50.25 | 101,042 | +1.22(+2.48%) |
May 20, 2022 | 49.33 | 50.03 | 48.84 | 49.04 | 139,122 | +0.17(+0.36%) |
May 19, 2022 | 48.85 | 49.71 | 48.54 | 48.86 | 134,448 | -0.86(-1.73%) |
May 18, 2022 | 50.53 | 50.54 | 48.88 | 49.72 | 235,671 | -1.15(-2.26%) |
May 17, 2022 | 52.36 | 52.59 | 50.37 | 50.87 | 139,756 | -1.40(-2.68%) |
May 16, 2022 | 51.15 | 52.47 | 51.10 | 52.27 | 120,372 | +1.07(+2.09%) |
May 13, 2022 | 50.08 | 51.24 | 49.28 | 51.20 | 239,374 | +2.54(+5.21%) |
May 12, 2022 | 49.19 | 50.31 | 47.62 | 48.66 | 319,176 | -0.32(-0.65%) |
May 11, 2022 | 52.12 | 53.26 | 48.85 | 48.98 | 285,537 | -1.80(-3.55%) |
May 10, 2022 | 53.60 | 53.63 | 50.15 | 50.78 | 280,587 | -1.83(-3.48%) |
May 09, 2022 | 54.24 | 54.24 | 51.42 | 52.61 | 220,486 | -1.95(-3.57%) |
May 06, 2022 | 54.48 | 55.13 | 53.19 | 54.56 | 101,867 | +0.12(+0.21%) |
May 05, 2022 | 55.69 | 55.73 | 53.15 | 54.45 | 156,793 | -1.02(-1.84%) |
May 04, 2022 | 53.41 | 55.92 | 52.41 | 55.47 | 290,952 | +2.84(+5.39%) |
May 03, 2022 | 52.20 | 53.03 | 51.39 | 52.63 | 153,255 | +1.33(+2.59%) |
May 02, 2022 | 50.61 | 52.22 | 50.16 | 51.30 | 136,271 | -0.54(-1.04%) |
Apr 29, 2022 | 54.06 | 54.43 | 50.58 | 51.84 | 184,765 | -1.80(-3.36%) |
Apr 28, 2022 | 53.03 | 53.93 | 51.59 | 53.65 | 220,249 | +2.10(+4.08%) |
Apr 27, 2022 | 51.67 | 52.89 | 50.62 | 51.54 | 79,479 | +0.39(+0.75%) |
Apr 26, 2022 | 51.68 | 53.38 | 51.02 | 51.16 | 143,835 | -0.10(-0.19%) |
Apr 25, 2022 | 50.16 | 51.34 | 48.10 | 51.25 | 247,606 | -0.42(-0.82%) |
Apr 22, 2022 | 53.76 | 54.60 | 51.44 | 51.68 | 192,385 | -2.22(-4.12%) |
Apr 21, 2022 | 55.24 | 55.28 | 53.76 | 53.90 | 94,127 | -1.16(-2.10%) |
Apr 20, 2022 | 53.67 | 55.12 | 53.57 | 55.05 | 74,924 | +1.71(+3.20%) |
Apr 19, 2022 | 54.39 | 54.75 | 53.35 | 53.35 | 145,031 | -1.22(-2.23%) |
Apr 18, 2022 | 55.04 | 55.29 | 54.42 | 54.56 | 113,452 | -0.19(-0.35%) |
Apr 14, 2022 | 54.48 | 55.03 | 53.87 | 54.76 | 114,926 | +0.41(+0.76%) |
Apr 13, 2022 | 54.87 | 54.87 | 53.49 | 54.34 | 287,069 | -0.40(-0.74%) |
Apr 12, 2022 | 53.42 | 54.79 | 53.07 | 54.75 | 170,386 | +2.03(+3.84%) |
Apr 11, 2022 | 54.15 | 54.57 | 52.60 | 52.72 | 112,411 | -1.89(-3.46%) |
Apr 08, 2022 | 53.30 | 54.66 | 51.85 | 54.61 | 207,981 | +1.21(+2.26%) |
Apr 07, 2022 | 52.51 | 53.61 | 51.32 | 53.41 | 256,292 | +0.98(+1.88%) |
Apr 06, 2022 | 54.68 | 54.98 | 52.38 | 52.42 | 215,613 | -2.49(-4.53%) |
Apr 05, 2022 | 55.40 | 56.40 | 54.09 | 54.91 | 251,920 | -0.74(-1.33%) |
Apr 04, 2022 | 54.97 | 55.69 | 53.62 | 55.65 | 203,832 | +1.10(+2.02%) |
Apr 01, 2022 | 54.00 | 55.21 | 53.24 | 54.55 | 151,862 | +0.20(+0.37%) |
Mar 31, 2022 | 53.92 | 54.89 | 53.66 | 54.35 | 186,887 | +0.64(+1.18%) |
Mar 30, 2022 | 52.45 | 54.03 | 52.07 | 53.71 | 175,463 | +1.70(+3.26%) |
Mar 29, 2022 | 51.74 | 52.19 | 50.40 | 52.02 | 151,003 | -0.06(-0.11%) |
Mar 28, 2022 | 53.42 | 53.42 | 51.38 | 52.07 | 250,013 | -1.26(-2.37%) |
Mar 25, 2022 | 52.04 | 54.13 | 51.84 | 53.34 | 293,777 | +2.03(+3.95%) |
Mar 24, 2022 | 49.30 | 51.31 | 49.30 | 51.31 | 212,143 | +1.91(+3.86%) |
Mar 23, 2022 | 48.94 | 49.84 | 48.63 | 49.40 | 124,720 | +0.85(+1.75%) |
Mar 22, 2022 | 46.91 | 48.69 | 46.79 | 48.55 | 166,759 | +1.48(+3.13%) |
Mar 21, 2022 | 46.59 | 47.14 | 46.34 | 47.08 | 126,331 | +1.41(+3.08%) |
Mar 18, 2022 | 46.41 | 47.13 | 45.29 | 45.67 | 462,783 | -1.07(-2.29%) |
Mar 17, 2022 | 46.58 | 47.46 | 46.19 | 46.74 | 171,903 | +1.21(+2.65%) |
Mar 16, 2022 | 45.86 | 46.51 | 44.82 | 45.54 | 325,854 | -0.20(-0.44%) |
Mar 15, 2022 | 45.71 | 46.77 | 44.34 | 45.74 | 495,511 | -0.58(-1.25%) |
Mar 14, 2022 | 49.81 | 50.46 | 46.29 | 46.32 | 755,295 | -5.67(-10.91%) |
Mar 11, 2022 | 55.03 | 56.16 | 51.71 | 51.99 | 524,692 | -2.85(-5.20%) |
Mar 10, 2022 | 52.31 | 55.27 | 52.31 | 54.84 | 464,026 | +1.96(+3.70%) |
Mar 09, 2022 | 54.07 | 54.79 | 52.33 | 52.88 | 594,000 | -2.15(-3.91%) |
Mar 08, 2022 | 57.08 | 59.70 | 54.53 | 55.03 | 1,619,871 | -0.88(-1.57%) |
Mar 07, 2022 | 57.38 | 58.77 | 54.17 | 55.91 | 368,398 | -0.47(-0.84%) |
Mar 04, 2022 | 53.74 | 56.47 | 52.27 | 56.38 | 260,950 | +3.11(+5.85%) |
Mar 03, 2022 | 52.56 | 54.35 | 52.21 | 53.27 | 257,682 | -0.05(-0.09%) |
Mar 02, 2022 | 54.97 | 54.97 | 53.04 | 53.32 | 307,719 | -0.21(-0.40%) |