Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 53.63 | 53.63 | 52.98 | 53.01 | 4,365 | -0.85(-1.58%) |
May 27, 2022 | 53.27 | 53.86 | 53.22 | 53.86 | 6,656 | +0.51(+0.96%) |
May 26, 2022 | 53.38 | 53.47 | 53.32 | 53.35 | 2,489 | +0.46(+0.87%) |
May 25, 2022 | 52.64 | 52.92 | 52.64 | 52.89 | 1,481 | +0.50(+0.95%) |
May 24, 2022 | 51.91 | 52.51 | 51.51 | 52.39 | 4,070 | -0.04(-0.07%) |
May 23, 2022 | 52.02 | 52.50 | 51.99 | 52.43 | 10,062 | +0.44(+0.85%) |
May 20, 2022 | 52.12 | 52.12 | 51.15 | 51.99 | 7,125 | +0.19(+0.36%) |
May 19, 2022 | 51.27 | 51.90 | 51.24 | 51.80 | 8,250 | +0.62(+1.21%) |
May 18, 2022 | 52.02 | 52.07 | 50.95 | 51.18 | 2,769 | -0.96(-1.83%) |
May 17, 2022 | 51.39 | 52.14 | 51.39 | 52.14 | 4,522 | +1.01(+1.98%) |
May 16, 2022 | 50.78 | 51.43 | 50.78 | 51.13 | 1,828 | +0.30(+0.59%) |
May 13, 2022 | 50.27 | 51.02 | 50.27 | 50.83 | 2,457 | +1.39(+2.80%) |
May 12, 2022 | 49.73 | 49.92 | 49.07 | 49.44 | 4,375 | -0.68(-1.37%) |
May 11, 2022 | 50.04 | 50.93 | 50.04 | 50.13 | 7,415 | +0.08(+0.15%) |
May 10, 2022 | 50.84 | 51.05 | 49.65 | 50.05 | 4,247 | -0.20(-0.40%) |
May 09, 2022 | 51.02 | 51.02 | 50.25 | 50.25 | 2,574 | -1.29(-2.50%) |
May 06, 2022 | 51.74 | 51.74 | 51.19 | 51.54 | 2,323 | +0.03(+0.05%) |
May 05, 2022 | 52.07 | 52.11 | 51.44 | 51.51 | 2,612 | -1.27(-2.41%) |
May 04, 2022 | 52.14 | 52.91 | 51.52 | 52.78 | 3,080 | +1.06(+2.05%) |
May 03, 2022 | 51.51 | 52.09 | 51.51 | 51.73 | 3,113 | +0.44(+0.87%) |
May 02, 2022 | 51.81 | 51.81 | 50.52 | 51.28 | 51,087 | -0.43(-0.82%) |
Apr 29, 2022 | 52.61 | 53.13 | 51.67 | 51.71 | 15,465 | -1.18(-2.24%) |
Apr 28, 2022 | 52.50 | 52.95 | 51.77 | 52.89 | 37,136 | +0.60(+1.15%) |
Apr 27, 2022 | 52.91 | 52.91 | 52.21 | 52.29 | 11,048 | +0.00(+0.01%) |
Apr 26, 2022 | 53.09 | 53.09 | 52.29 | 52.29 | 2,548 | -0.75(-1.42%) |
Apr 25, 2022 | 53.49 | 53.49 | 52.32 | 53.04 | 10,192 | -0.56(-1.05%) |
Apr 22, 2022 | 54.30 | 54.55 | 53.60 | 53.60 | 7,860 | -0.60(-1.11%) |
Apr 21, 2022 | 56.17 | 56.17 | 54.13 | 54.20 | 10,739 | -1.49(-2.67%) |
Apr 20, 2022 | 55.47 | 55.92 | 55.40 | 55.69 | 6,355 | +0.60(+1.08%) |
Apr 19, 2022 | 54.71 | 55.19 | 54.71 | 55.09 | 2,707 | +0.30(+0.54%) |
Apr 18, 2022 | 55.34 | 55.34 | 54.78 | 54.79 | 6,506 | -0.61(-1.11%) |
Apr 14, 2022 | 55.74 | 55.74 | 55.35 | 55.41 | 5,586 | -0.11(-0.20%) |
Apr 13, 2022 | 55.50 | 55.65 | 55.23 | 55.52 | 7,012 | +0.84(+1.54%) |
Apr 12, 2022 | 54.67 | 54.81 | 54.63 | 54.68 | 4,713 | +0.10(+0.18%) |
Apr 11, 2022 | 55.38 | 56.15 | 54.41 | 54.58 | 8,094 | -0.66(-1.20%) |
Apr 08, 2022 | 55.11 | 55.39 | 54.55 | 55.24 | 12,714 | +0.69(+1.27%) |
Apr 07, 2022 | 53.85 | 54.72 | 53.85 | 54.55 | 11,590 | +0.74(+1.38%) |
Apr 06, 2022 | 53.21 | 54.62 | 53.21 | 53.81 | 6,186 | +0.31(+0.59%) |
Apr 05, 2022 | 53.82 | 54.23 | 53.32 | 53.49 | 8,606 | -0.14(-0.26%) |
Apr 04, 2022 | 54.09 | 54.09 | 53.29 | 53.63 | 8,188 | -0.28(-0.52%) |
Apr 01, 2022 | 53.50 | 53.91 | 52.80 | 53.91 | 13,290 | +0.69(+1.29%) |
Mar 31, 2022 | 53.76 | 53.92 | 53.23 | 53.23 | 4,612 | -0.30(-0.56%) |
Mar 30, 2022 | 53.39 | 53.93 | 53.39 | 53.53 | 11,565 | +0.30(+0.56%) |
Mar 29, 2022 | 52.86 | 53.23 | 52.72 | 53.23 | 3,491 | +0.76(+1.44%) |
Mar 28, 2022 | 52.64 | 52.64 | 52.16 | 52.47 | 5,317 | -0.09(-0.18%) |
Mar 25, 2022 | 52.40 | 52.58 | 52.26 | 52.56 | 7,337 | +0.20(+0.38%) |
Mar 24, 2022 | 52.24 | 52.36 | 51.90 | 52.36 | 4,750 | +0.28(+0.53%) |
Mar 23, 2022 | 52.40 | 52.40 | 52.07 | 52.09 | 5,958 | -0.63(-1.20%) |
Mar 22, 2022 | 52.75 | 52.83 | 51.84 | 52.72 | 21,551 | +0.83(+1.60%) |
Mar 21, 2022 | 51.95 | 52.44 | 51.69 | 51.89 | 8,425 | -0.37(-0.72%) |
Mar 18, 2022 | 52.49 | 52.49 | 51.79 | 52.27 | 4,508 | -0.31(-0.60%) |
Mar 17, 2022 | 51.76 | 52.65 | 51.61 | 52.58 | 14,245 | +1.16(+2.26%) |
Mar 16, 2022 | 51.53 | 51.96 | 51.00 | 51.42 | 8,139 | +0.23(+0.46%) |
Mar 15, 2022 | 51.17 | 51.26 | 50.48 | 51.18 | 8,198 | +0.42(+0.82%) |
Mar 14, 2022 | 51.23 | 51.40 | 50.60 | 50.77 | 26,320 | -0.45(-0.87%) |
Mar 11, 2022 | 52.01 | 52.01 | 51.21 | 51.21 | 7,763 | -0.35(-0.67%) |
Mar 10, 2022 | 51.75 | 51.75 | 51.01 | 51.56 | 9,435 | -0.09(-0.18%) |
Mar 09, 2022 | 51.76 | 51.97 | 50.92 | 51.65 | 7,601 | +0.90(+1.77%) |
Mar 08, 2022 | 50.75 | 51.27 | 50.27 | 50.75 | 11,899 | -0.06(-0.11%) |
Mar 07, 2022 | 51.20 | 51.20 | 50.26 | 50.81 | 15,095 | +0.46(+0.91%) |
Mar 04, 2022 | 49.79 | 50.47 | 49.51 | 50.35 | 14,959 | -0.33(-0.66%) |
Mar 03, 2022 | 50.96 | 51.50 | 50.34 | 50.69 | 18,249 | -0.05(-0.09%) |
Mar 02, 2022 | 50.18 | 50.86 | 50.18 | 50.73 | 4,423 | +0.50(+0.99%) |