Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.98 | 53.26 | 52.41 | 52.97 | 80,688 | -0.34(-0.65%) |
May 27, 2022 | 52.65 | 53.34 | 52.65 | 53.31 | 299,579 | +1.04(+1.99%) |
May 26, 2022 | 51.48 | 52.47 | 51.48 | 52.27 | 101,082 | +1.14(+2.23%) |
May 25, 2022 | 50.23 | 51.35 | 50.23 | 51.13 | 150,224 | +0.69(+1.36%) |
May 24, 2022 | 50.51 | 50.58 | 49.51 | 50.44 | 128,932 | -0.44(-0.87%) |
May 23, 2022 | 50.57 | 51.06 | 50.23 | 50.88 | 71,019 | +0.85(+1.69%) |
May 20, 2022 | 50.79 | 50.82 | 48.98 | 50.04 | 189,608 | -0.36(-0.72%) |
May 19, 2022 | 50.18 | 51.04 | 49.85 | 50.40 | 210,865 | -0.17(-0.33%) |
May 18, 2022 | 52.26 | 52.38 | 50.45 | 50.57 | 134,970 | -2.25(-4.26%) |
May 17, 2022 | 52.06 | 52.90 | 51.91 | 52.82 | 192,065 | +1.57(+3.07%) |
May 16, 2022 | 51.34 | 51.67 | 50.67 | 51.25 | 303,711 | -0.31(-0.61%) |
May 13, 2022 | 51.04 | 52.05 | 51.04 | 51.56 | 473,468 | +0.98(+1.94%) |
May 12, 2022 | 50.02 | 50.90 | 49.59 | 50.58 | 517,202 | +0.22(+0.43%) |
May 11, 2022 | 51.18 | 51.96 | 50.32 | 50.36 | 302,115 | -0.87(-1.69%) |
May 10, 2022 | 52.34 | 52.34 | 50.58 | 51.23 | 396,690 | -0.44(-0.86%) |
May 09, 2022 | 52.02 | 52.52 | 51.43 | 51.67 | 305,615 | -1.02(-1.94%) |
May 06, 2022 | 53.08 | 53.15 | 52.05 | 52.69 | 288,786 | -0.76(-1.42%) |
May 05, 2022 | 54.48 | 54.73 | 52.97 | 53.45 | 263,541 | -1.64(-2.98%) |
May 04, 2022 | 53.52 | 55.17 | 53.26 | 55.09 | 239,713 | +1.67(+3.13%) |
May 03, 2022 | 52.73 | 53.65 | 52.72 | 53.42 | 244,751 | +0.78(+1.48%) |
May 02, 2022 | 52.35 | 52.90 | 51.54 | 52.64 | 253,787 | +0.32(+0.62%) |
Apr 29, 2022 | 53.50 | 54.04 | 52.22 | 52.32 | 199,043 | -1.31(-2.44%) |
Apr 28, 2022 | 52.87 | 53.83 | 52.30 | 53.63 | 144,725 | +1.14(+2.17%) |
Apr 27, 2022 | 52.47 | 52.91 | 51.97 | 52.49 | 132,403 | +0.10(+0.19%) |
Apr 26, 2022 | 53.46 | 53.64 | 52.39 | 52.39 | 82,545 | -1.44(-2.67%) |
Apr 25, 2022 | 53.22 | 53.89 | 52.32 | 53.82 | 181,937 | +0.27(+0.50%) |
Apr 22, 2022 | 54.74 | 54.74 | 53.51 | 53.56 | 2,286,915 | -1.35(-2.45%) |
Apr 21, 2022 | 55.79 | 56.01 | 54.74 | 54.90 | 274,198 | -0.46(-0.83%) |
Apr 20, 2022 | 55.05 | 55.72 | 55.05 | 55.37 | 258,927 | +0.64(+1.17%) |
Apr 19, 2022 | 53.47 | 54.80 | 53.47 | 54.73 | 88,704 | +1.32(+2.47%) |
Apr 18, 2022 | 53.38 | 53.78 | 53.16 | 53.41 | 99,330 | -0.07(-0.13%) |
Apr 14, 2022 | 53.75 | 54.05 | 53.47 | 53.48 | 86,215 | -0.22(-0.40%) |
Apr 13, 2022 | 53.09 | 53.73 | 53.09 | 53.69 | 78,171 | +0.71(+1.34%) |
Apr 12, 2022 | 53.49 | 54.04 | 52.83 | 52.99 | 76,400 | -0.09(-0.17%) |
Apr 11, 2022 | 52.94 | 53.82 | 52.94 | 53.08 | 114,626 | -0.09(-0.17%) |
Apr 08, 2022 | 53.19 | 53.85 | 52.94 | 53.16 | 94,851 | -0.04(-0.07%) |
Apr 07, 2022 | 53.20 | 53.43 | 52.51 | 53.20 | 114,275 | -0.12(-0.22%) |
Apr 06, 2022 | 53.66 | 53.66 | 52.95 | 53.32 | 216,378 | -0.75(-1.38%) |
Apr 05, 2022 | 55.04 | 55.23 | 53.92 | 54.07 | 235,367 | -1.03(-1.87%) |
Apr 04, 2022 | 55.26 | 55.26 | 54.70 | 55.10 | 272,200 | -0.16(-0.28%) |
Apr 01, 2022 | 55.97 | 55.97 | 54.80 | 55.26 | 315,843 | -0.30(-0.55%) |
Mar 31, 2022 | 56.55 | 56.81 | 55.55 | 55.56 | 209,241 | -1.08(-1.91%) |
Mar 30, 2022 | 57.28 | 57.39 | 56.48 | 56.64 | 108,830 | -0.76(-1.32%) |
Mar 29, 2022 | 56.91 | 57.51 | 56.91 | 57.40 | 126,339 | +1.04(+1.85%) |
Mar 28, 2022 | 56.36 | 56.38 | 55.77 | 56.36 | 249,622 | +0.05(+0.09%) |
Mar 25, 2022 | 56.15 | 56.34 | 55.76 | 56.31 | 206,870 | +0.23(+0.41%) |
Mar 24, 2022 | 56.04 | 56.13 | 55.76 | 56.08 | 126,299 | +0.19(+0.33%) |
Mar 23, 2022 | 56.73 | 56.73 | 55.86 | 55.90 | 196,035 | -1.01(-1.78%) |
Mar 22, 2022 | 56.95 | 57.31 | 56.79 | 56.91 | 278,779 | +0.22(+0.38%) |
Mar 21, 2022 | 56.96 | 57.25 | 56.38 | 56.69 | 105,074 | -0.31(-0.55%) |
Mar 18, 2022 | 56.31 | 57.04 | 55.94 | 57.00 | 129,016 | +0.46(+0.82%) |
Mar 17, 2022 | 55.70 | 56.56 | 55.68 | 56.54 | 100,664 | +0.59(+1.05%) |
Mar 16, 2022 | 55.17 | 56.01 | 54.77 | 55.95 | 290,046 | +1.27(+2.31%) |
Mar 15, 2022 | 54.06 | 54.78 | 54.00 | 54.69 | 147,546 | +0.86(+1.60%) |
Mar 14, 2022 | 54.14 | 54.56 | 53.51 | 53.82 | 159,382 | -0.05(-0.09%) |
Mar 11, 2022 | 54.56 | 54.85 | 53.84 | 53.87 | 4,457,181 | -0.34(-0.63%) |
Mar 10, 2022 | 53.66 | 54.31 | 53.55 | 54.22 | 227,357 | -0.19(-0.34%) |
Mar 09, 2022 | 53.99 | 54.74 | 53.87 | 54.40 | 220,207 | +1.59(+3.01%) |
Mar 08, 2022 | 53.03 | 54.14 | 52.49 | 52.81 | 262,717 | -0.12(-0.22%) |
Mar 07, 2022 | 54.91 | 54.91 | 52.88 | 52.93 | 289,687 | -2.18(-3.95%) |
Mar 04, 2022 | 55.42 | 55.42 | 54.47 | 55.11 | 115,039 | -0.78(-1.39%) |
Mar 03, 2022 | 56.47 | 56.47 | 55.52 | 55.89 | 132,154 | -0.21(-0.37%) |
Mar 02, 2022 | 55.04 | 56.40 | 55.04 | 56.09 | 104,339 | +1.31(+2.40%) |