Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.25 | 52.25 | 51.92 | 51.92 | 1,015 | -0.43(-0.82%) |
May 27, 2022 | 51.97 | 52.35 | 51.97 | 52.35 | 63,166 | +1.23(+2.42%) |
May 26, 2022 | 50.50 | 51.18 | 50.50 | 51.11 | 634 | +1.30(+2.61%) |
May 25, 2022 | 49.41 | 50.03 | 49.41 | 49.81 | 1,809 | +0.68(+1.39%) |
May 24, 2022 | 48.66 | 49.23 | 48.65 | 49.13 | 2,322 | -0.42(-0.85%) |
May 23, 2022 | 49.39 | 49.62 | 49.29 | 49.54 | 1,019 | +0.55(+1.13%) |
May 20, 2022 | 49.16 | 49.16 | 48.00 | 48.99 | 2,982 | +0.13(+0.27%) |
May 19, 2022 | 48.90 | 48.94 | 48.66 | 48.86 | 2,664 | -0.09(-0.18%) |
May 18, 2022 | 50.09 | 50.09 | 48.95 | 48.95 | 7,428 | -2.49(-4.84%) |
May 17, 2022 | 50.97 | 51.50 | 50.97 | 51.43 | 2,196 | +1.16(+2.30%) |
May 16, 2022 | 50.28 | 50.63 | 50.18 | 50.28 | 6,828 | -0.20(-0.41%) |
May 13, 2022 | 50.33 | 50.58 | 50.13 | 50.48 | 9,370 | +1.17(+2.36%) |
May 12, 2022 | 48.75 | 49.48 | 48.61 | 49.32 | 4,519 | +0.17(+0.35%) |
May 11, 2022 | 50.02 | 50.21 | 49.14 | 49.15 | 13,006 | -0.82(-1.65%) |
May 10, 2022 | 50.90 | 50.90 | 49.49 | 49.97 | 5,086 | -0.08(-0.16%) |
May 09, 2022 | 50.79 | 50.89 | 49.91 | 50.05 | 23,834 | -1.28(-2.49%) |
May 06, 2022 | 51.57 | 51.57 | 50.66 | 51.33 | 9,292 | -0.43(-0.84%) |
May 05, 2022 | 53.16 | 53.16 | 51.42 | 51.76 | 13,476 | -2.00(-3.72%) |
May 04, 2022 | 52.35 | 53.76 | 51.92 | 53.76 | 6,237 | +1.51(+2.88%) |
May 03, 2022 | 51.89 | 52.34 | 51.82 | 52.26 | 11,876 | +0.43(+0.82%) |
May 02, 2022 | 51.30 | 51.83 | 50.72 | 51.83 | 21,170 | +0.32(+0.62%) |
Apr 29, 2022 | 53.15 | 53.15 | 51.51 | 51.51 | 24,585 | -1.68(-3.16%) |
Apr 28, 2022 | 53.05 | 53.39 | 53.05 | 53.19 | 2,023 | +1.19(+2.29%) |
Apr 27, 2022 | 52.09 | 52.36 | 52.00 | 52.00 | 3,683 | +0.20(+0.40%) |
Apr 26, 2022 | 52.61 | 52.70 | 51.80 | 51.80 | 8,700 | -1.08(-2.05%) |
Apr 25, 2022 | 52.23 | 52.88 | 51.81 | 52.88 | 2,606 | +0.25(+0.48%) |
Apr 22, 2022 | 53.43 | 53.50 | 52.63 | 52.63 | 14,761 | -1.57(-2.90%) |
Apr 21, 2022 | 55.40 | 55.43 | 54.11 | 54.20 | 9,768 | -0.63(-1.14%) |
Apr 20, 2022 | 55.07 | 55.11 | 54.78 | 54.83 | 3,342 | +0.43(+0.79%) |
Apr 19, 2022 | 54.26 | 54.40 | 54.24 | 54.40 | 1,836 | +0.97(+1.81%) |
Apr 18, 2022 | 53.37 | 53.65 | 53.33 | 53.43 | 1,237 | +0.00(+0.00%) |
Apr 14, 2022 | 54.17 | 54.17 | 53.43 | 53.43 | 16,849 | -0.64(-1.19%) |
Apr 13, 2022 | 53.75 | 54.08 | 53.74 | 54.08 | 2,323 | +0.56(+1.04%) |
Apr 12, 2022 | 53.98 | 54.35 | 53.52 | 53.52 | 2,119 | -0.17(-0.32%) |
Apr 11, 2022 | 54.10 | 54.11 | 53.69 | 53.69 | 4,777 | -0.69(-1.27%) |
Apr 08, 2022 | 54.39 | 54.54 | 54.39 | 54.39 | 2,976 | -0.11(-0.20%) |
Apr 07, 2022 | 53.74 | 54.73 | 53.74 | 54.49 | 4,615 | +0.58(+1.08%) |
Apr 06, 2022 | 53.81 | 54.07 | 53.50 | 53.91 | 14,378 | -0.40(-0.74%) |
Apr 05, 2022 | 54.76 | 54.77 | 54.31 | 54.31 | 3,385 | -0.72(-1.30%) |
Apr 04, 2022 | 54.65 | 55.03 | 54.65 | 55.03 | 2,211 | +0.31(+0.56%) |
Apr 01, 2022 | 54.84 | 54.84 | 54.39 | 54.72 | 5,743 | -0.30(-0.55%) |
Mar 31, 2022 | 55.75 | 55.75 | 55.02 | 55.02 | 3,104 | -0.75(-1.35%) |
Mar 30, 2022 | 56.26 | 56.31 | 55.77 | 55.77 | 7,516 | -0.71(-1.26%) |
Mar 29, 2022 | 56.37 | 56.54 | 56.14 | 56.48 | 11,280 | +0.90(+1.63%) |
Mar 28, 2022 | 55.36 | 55.58 | 55.09 | 55.58 | 7,074 | +0.27(+0.49%) |
Mar 25, 2022 | 55.32 | 55.33 | 55.07 | 55.31 | 2,727 | +0.15(+0.27%) |
Mar 24, 2022 | 54.76 | 55.16 | 54.76 | 55.16 | 3,511 | +0.45(+0.82%) |
Mar 23, 2022 | 55.64 | 55.64 | 54.71 | 54.71 | 4,569 | -0.89(-1.59%) |
Mar 22, 2022 | 55.69 | 55.77 | 55.51 | 55.60 | 6,603 | +0.34(+0.62%) |
Mar 21, 2022 | 55.37 | 55.56 | 55.21 | 55.26 | 4,331 | -0.37(-0.67%) |
Mar 18, 2022 | 54.51 | 55.63 | 54.51 | 55.63 | 2,710 | +0.85(+1.54%) |
Mar 17, 2022 | 54.16 | 54.78 | 54.01 | 54.78 | 6,106 | +0.64(+1.19%) |
Mar 16, 2022 | 53.90 | 54.14 | 53.46 | 54.14 | 10,773 | +1.02(+1.92%) |
Mar 15, 2022 | 52.69 | 53.17 | 52.54 | 53.12 | 11,318 | +1.20(+2.31%) |
Mar 14, 2022 | 52.51 | 52.68 | 51.76 | 51.92 | 4,934 | -0.30(-0.57%) |
Mar 11, 2022 | 53.45 | 53.45 | 52.22 | 52.22 | 1,489 | -0.67(-1.27%) |
Mar 10, 2022 | 52.46 | 52.89 | 52.27 | 52.89 | 4,786 | -0.33(-0.62%) |
Mar 09, 2022 | 53.17 | 53.50 | 52.96 | 53.22 | 15,000 | +1.17(+2.25%) |
Mar 08, 2022 | 52.62 | 53.30 | 51.93 | 52.05 | 9,737 | -0.48(-0.91%) |
Mar 07, 2022 | 53.45 | 53.45 | 52.53 | 52.53 | 3,947 | -1.65(-3.05%) |
Mar 04, 2022 | 54.23 | 54.23 | 53.67 | 54.18 | 11,661 | -0.31(-0.57%) |
Mar 03, 2022 | 54.71 | 54.71 | 54.40 | 54.49 | 4,555 | -0.09(-0.16%) |
Mar 02, 2022 | 53.99 | 54.74 | 53.99 | 54.58 | 12,312 | +1.10(+2.05%) |