Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.29 | 52.58 | 51.45 | 51.97 | 241,504 | -0.55(-1.05%) |
May 27, 2022 | 52.18 | 52.79 | 51.95 | 52.52 | 145,188 | +0.57(+1.10%) |
May 26, 2022 | 51.81 | 52.69 | 51.78 | 51.96 | 287,343 | +0.60(+1.17%) |
May 25, 2022 | 50.85 | 51.83 | 50.84 | 51.36 | 168,294 | -0.01(-0.02%) |
May 24, 2022 | 52.28 | 52.80 | 50.53 | 51.37 | 188,588 | -1.18(-2.24%) |
May 23, 2022 | 52.92 | 53.08 | 51.78 | 52.54 | 468,218 | +0.03(+0.06%) |
May 20, 2022 | 51.38 | 52.56 | 51.01 | 52.52 | 311,912 | +1.51(+2.95%) |
May 19, 2022 | 50.86 | 51.54 | 50.19 | 51.01 | 603,457 | -0.28(-0.55%) |
May 18, 2022 | 51.51 | 52.59 | 51.15 | 51.29 | 481,983 | -0.87(-1.67%) |
May 17, 2022 | 51.42 | 52.60 | 51.22 | 52.16 | 211,044 | +1.48(+2.91%) |
May 16, 2022 | 51.15 | 51.23 | 50.21 | 50.68 | 196,508 | -0.57(-1.11%) |
May 13, 2022 | 52.03 | 52.22 | 50.68 | 51.25 | 230,754 | -0.19(-0.38%) |
May 12, 2022 | 50.36 | 51.50 | 50.16 | 51.44 | 350,152 | +1.02(+2.03%) |
May 11, 2022 | 50.86 | 51.50 | 50.23 | 50.42 | 244,880 | -0.22(-0.44%) |
May 10, 2022 | 52.09 | 52.39 | 50.09 | 50.64 | 242,950 | -0.94(-1.82%) |
May 09, 2022 | 51.37 | 52.18 | 51.00 | 51.58 | 232,701 | -0.60(-1.15%) |
May 06, 2022 | 52.54 | 52.78 | 51.59 | 52.18 | 230,229 | -0.54(-1.03%) |
May 05, 2022 | 53.93 | 54.18 | 51.96 | 52.72 | 336,950 | -1.72(-3.16%) |
May 04, 2022 | 53.21 | 54.66 | 52.82 | 54.44 | 483,810 | +1.24(+2.32%) |
May 03, 2022 | 52.27 | 53.74 | 51.78 | 53.20 | 275,998 | +0.90(+1.72%) |
May 02, 2022 | 52.12 | 53.24 | 51.06 | 52.30 | 278,218 | +0.04(+0.07%) |
Apr 29, 2022 | 53.99 | 54.20 | 51.97 | 52.26 | 353,830 | -1.96(-3.61%) |
Apr 28, 2022 | 53.57 | 54.36 | 52.45 | 54.22 | 324,641 | +1.14(+2.15%) |
Apr 27, 2022 | 53.19 | 54.04 | 52.40 | 53.08 | 365,893 | +0.14(+0.26%) |
Apr 26, 2022 | 54.61 | 55.05 | 52.54 | 52.95 | 510,585 | -2.34(-4.22%) |
Apr 25, 2022 | 55.06 | 55.31 | 53.39 | 55.28 | 339,923 | -0.06(-0.10%) |
Apr 22, 2022 | 57.35 | 57.50 | 55.13 | 55.34 | 329,998 | -2.32(-4.02%) |
Apr 21, 2022 | 58.10 | 58.66 | 57.17 | 57.66 | 345,975 | +0.08(+0.13%) |
Apr 20, 2022 | 55.01 | 58.87 | 55.01 | 57.58 | 479,103 | +3.22(+5.93%) |
Apr 19, 2022 | 50.58 | 54.49 | 50.58 | 54.36 | 457,306 | +3.73(+7.36%) |
Apr 18, 2022 | 51.12 | 52.11 | 50.29 | 50.63 | 341,383 | -0.67(-1.30%) |
Apr 14, 2022 | 51.29 | 51.73 | 51.09 | 51.30 | 380,039 | +0.14(+0.26%) |
Apr 13, 2022 | 50.26 | 51.42 | 50.26 | 51.16 | 227,503 | +0.92(+1.82%) |
Apr 12, 2022 | 50.50 | 51.71 | 50.10 | 50.25 | 340,526 | +0.15(+0.31%) |
Apr 11, 2022 | 50.01 | 50.67 | 49.82 | 50.09 | 320,246 | +0.22(+0.45%) |
Apr 08, 2022 | 50.23 | 51.16 | 49.75 | 49.87 | 322,262 | -0.37(-0.73%) |
Apr 07, 2022 | 50.20 | 50.58 | 49.99 | 50.24 | 415,612 | -0.06(-0.12%) |
Apr 06, 2022 | 50.51 | 50.90 | 49.99 | 50.30 | 350,233 | -0.51(-1.01%) |
Apr 05, 2022 | 52.17 | 52.65 | 50.58 | 50.81 | 302,033 | -1.56(-2.99%) |
Apr 04, 2022 | 53.16 | 53.17 | 52.06 | 52.37 | 374,027 | -0.95(-1.77%) |
Apr 01, 2022 | 53.37 | 53.40 | 51.99 | 53.32 | 484,628 | +1.03(+1.98%) |
Mar 31, 2022 | 53.09 | 53.71 | 51.90 | 52.28 | 593,006 | -1.02(-1.92%) |
Mar 30, 2022 | 56.37 | 56.37 | 53.03 | 53.31 | 297,229 | -3.02(-5.36%) |
Mar 29, 2022 | 55.48 | 56.56 | 55.29 | 56.33 | 400,253 | +1.32(+2.40%) |
Mar 28, 2022 | 54.80 | 55.01 | 53.97 | 55.01 | 259,092 | -0.09(-0.16%) |
Mar 25, 2022 | 55.21 | 55.54 | 54.43 | 55.09 | 216,401 | -0.46(-0.83%) |
Mar 24, 2022 | 56.01 | 56.21 | 55.14 | 55.56 | 296,587 | -0.29(-0.52%) |
Mar 23, 2022 | 57.30 | 57.47 | 55.75 | 55.84 | 237,188 | -1.84(-3.20%) |
Mar 22, 2022 | 60.35 | 60.64 | 56.99 | 57.69 | 367,018 | -2.38(-3.97%) |
Mar 21, 2022 | 58.62 | 60.29 | 58.59 | 60.07 | 358,869 | +1.63(+2.79%) |
Mar 18, 2022 | 56.96 | 58.44 | 56.53 | 58.44 | 1,515,782 | +1.72(+3.03%) |
Mar 17, 2022 | 55.39 | 56.81 | 54.68 | 56.72 | 267,853 | +1.07(+1.93%) |
Mar 16, 2022 | 54.86 | 55.87 | 54.61 | 55.65 | 253,251 | +1.28(+2.35%) |
Mar 15, 2022 | 53.50 | 54.41 | 52.93 | 54.37 | 257,018 | +1.27(+2.39%) |
Mar 14, 2022 | 53.32 | 53.57 | 52.12 | 53.11 | 282,843 | +0.20(+0.38%) |
Mar 11, 2022 | 53.58 | 54.23 | 52.78 | 52.90 | 356,843 | -0.24(-0.45%) |
Mar 10, 2022 | 52.76 | 53.23 | 52.52 | 53.14 | 333,099 | -0.58(-1.07%) |
Mar 09, 2022 | 54.07 | 54.51 | 53.44 | 53.72 | 229,801 | +0.53(+0.99%) |
Mar 08, 2022 | 53.59 | 54.34 | 52.73 | 53.19 | 187,370 | +0.19(+0.36%) |
Mar 07, 2022 | 53.64 | 53.75 | 52.71 | 53.00 | 433,278 | -0.38(-0.72%) |
Mar 04, 2022 | 54.43 | 54.43 | 52.97 | 53.38 | 398,161 | -1.96(-3.54%) |
Mar 03, 2022 | 54.52 | 55.91 | 53.91 | 55.34 | 296,362 | +0.89(+1.64%) |
Mar 02, 2022 | 53.12 | 54.71 | 52.91 | 54.45 | 442,255 | +1.99(+3.79%) |