Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.17 | 54.40 | 54.01 | 54.13 | 33,442 | +0.27(+0.51%) |
May 27, 2022 | 53.83 | 54.05 | 53.78 | 53.85 | 25,082 | +0.31(+0.58%) |
May 26, 2022 | 52.98 | 53.54 | 52.97 | 53.54 | 33,893 | +1.03(+1.96%) |
May 25, 2022 | 52.14 | 52.79 | 52.14 | 52.51 | 11,672 | +0.12(+0.23%) |
May 24, 2022 | 52.64 | 52.64 | 52.28 | 52.39 | 16,559 | -0.49(-0.93%) |
May 23, 2022 | 52.63 | 52.94 | 52.54 | 52.88 | 6,692 | +1.16(+2.25%) |
May 20, 2022 | 52.16 | 52.27 | 51.22 | 51.72 | 21,323 | +0.00(+0.00%) |
May 19, 2022 | 50.77 | 51.85 | 50.77 | 51.72 | 19,630 | +0.78(+1.54%) |
May 18, 2022 | 51.64 | 51.64 | 50.69 | 50.94 | 16,476 | -1.41(-2.69%) |
May 17, 2022 | 52.11 | 52.34 | 51.89 | 52.34 | 20,880 | +1.45(+2.85%) |
May 16, 2022 | 50.70 | 51.15 | 50.48 | 50.90 | 7,863 | +0.04(+0.08%) |
May 13, 2022 | 49.96 | 50.85 | 49.96 | 50.85 | 57,546 | +1.76(+3.58%) |
May 12, 2022 | 48.68 | 49.51 | 48.65 | 49.10 | 5,358 | -0.40(-0.80%) |
May 11, 2022 | 49.86 | 50.40 | 49.22 | 49.49 | 13,636 | +0.17(+0.34%) |
May 10, 2022 | 50.02 | 50.02 | 49.15 | 49.32 | 11,339 | +0.22(+0.44%) |
May 09, 2022 | 49.94 | 49.94 | 48.97 | 49.11 | 24,168 | -1.79(-3.53%) |
May 06, 2022 | 51.31 | 51.31 | 50.67 | 50.90 | 317,954 | -0.81(-1.57%) |
May 05, 2022 | 53.06 | 53.10 | 51.58 | 51.71 | 62,513 | -2.18(-4.05%) |
May 04, 2022 | 53.05 | 54.02 | 52.89 | 53.89 | 8,578 | +0.68(+1.27%) |
May 03, 2022 | 53.42 | 53.52 | 53.14 | 53.22 | 62,629 | +0.14(+0.27%) |
May 02, 2022 | 53.28 | 53.45 | 52.51 | 53.07 | 10,718 | -0.34(-0.64%) |
Apr 29, 2022 | 54.10 | 54.18 | 53.41 | 53.41 | 17,204 | -0.40(-0.73%) |
Apr 28, 2022 | 53.31 | 53.89 | 53.07 | 53.81 | 26,732 | +0.46(+0.87%) |
Apr 27, 2022 | 53.52 | 53.62 | 53.06 | 53.34 | 6,167 | +0.01(+0.01%) |
Apr 26, 2022 | 54.76 | 54.76 | 53.34 | 53.34 | 7,551 | -1.77(-3.20%) |
Apr 25, 2022 | 55.05 | 55.37 | 54.59 | 55.10 | 3,786 | -0.72(-1.29%) |
Apr 22, 2022 | 56.72 | 56.72 | 55.82 | 55.82 | 7,519 | -1.05(-1.84%) |
Apr 21, 2022 | 58.11 | 58.16 | 56.80 | 56.87 | 11,089 | -0.06(-0.10%) |
Apr 20, 2022 | 57.21 | 57.21 | 56.92 | 56.92 | 3,468 | +0.23(+0.40%) |
Apr 19, 2022 | 56.18 | 56.70 | 56.18 | 56.70 | 5,921 | +0.35(+0.63%) |
Apr 18, 2022 | 56.55 | 56.72 | 56.21 | 56.34 | 6,614 | -0.29(-0.52%) |
Apr 14, 2022 | 56.92 | 56.92 | 56.57 | 56.64 | 18,440 | -0.22(-0.39%) |
Apr 13, 2022 | 56.17 | 56.86 | 56.17 | 56.86 | 7,959 | +0.84(+1.50%) |
Apr 12, 2022 | 56.57 | 56.69 | 56.01 | 56.02 | 22,316 | -0.28(-0.50%) |
Apr 11, 2022 | 56.86 | 56.87 | 56.19 | 56.30 | 62,186 | -0.62(-1.09%) |
Apr 08, 2022 | 56.66 | 57.15 | 56.65 | 56.92 | 11,196 | -0.01(-0.02%) |
Apr 07, 2022 | 56.99 | 57.04 | 56.46 | 56.93 | 26,594 | +0.33(+0.58%) |
Apr 06, 2022 | 56.69 | 56.86 | 56.51 | 56.60 | 5,478 | -1.27(-2.20%) |
Apr 05, 2022 | 58.35 | 58.46 | 57.58 | 57.88 | 34,638 | -0.35(-0.60%) |
Apr 04, 2022 | 58.13 | 58.45 | 58.01 | 58.23 | 9,116 | +0.13(+0.23%) |
Apr 01, 2022 | 57.97 | 58.19 | 57.73 | 58.09 | 14,148 | +0.47(+0.82%) |
Mar 31, 2022 | 58.17 | 58.23 | 57.51 | 57.62 | 5,776 | -1.03(-1.75%) |
Mar 30, 2022 | 58.72 | 58.90 | 58.48 | 58.65 | 39,629 | -0.40(-0.67%) |
Mar 29, 2022 | 59.00 | 59.22 | 58.61 | 59.05 | 13,548 | +1.57(+2.73%) |
Mar 28, 2022 | 57.14 | 57.54 | 56.95 | 57.48 | 25,952 | +0.01(+0.02%) |
Mar 25, 2022 | 57.50 | 57.52 | 57.14 | 57.47 | 9,998 | +0.28(+0.49%) |
Mar 24, 2022 | 57.23 | 57.29 | 57.02 | 57.19 | 15,312 | -0.13(-0.22%) |
Mar 23, 2022 | 57.46 | 57.57 | 57.11 | 57.32 | 6,891 | -1.14(-1.95%) |
Mar 22, 2022 | 58.27 | 58.52 | 58.24 | 58.46 | 5,538 | +0.78(+1.36%) |
Mar 21, 2022 | 57.85 | 58.07 | 57.57 | 57.68 | 7,197 | -0.57(-0.97%) |
Mar 18, 2022 | 56.95 | 58.36 | 56.95 | 58.24 | 4,392 | +0.62(+1.08%) |
Mar 17, 2022 | 57.09 | 57.75 | 57.03 | 57.62 | 15,449 | +0.29(+0.51%) |
Mar 16, 2022 | 56.21 | 57.41 | 56.21 | 57.33 | 18,440 | +2.58(+4.71%) |
Mar 15, 2022 | 54.84 | 54.97 | 54.25 | 54.75 | 84,632 | -0.20(-0.36%) |
Mar 14, 2022 | 55.20 | 55.71 | 54.93 | 54.95 | 48,856 | +0.95(+1.77%) |
Mar 11, 2022 | 55.01 | 55.15 | 53.81 | 54.00 | 20,274 | +0.98(+1.85%) |
Mar 10, 2022 | 53.89 | 54.32 | 53.01 | 53.01 | 126,649 | -1.59(-2.90%) |
Mar 09, 2022 | 54.02 | 55.20 | 53.75 | 54.60 | 42,676 | +2.57(+4.94%) |
Mar 08, 2022 | 51.77 | 53.07 | 51.25 | 52.03 | 91,347 | +1.84(+3.67%) |
Mar 07, 2022 | 52.18 | 52.21 | 49.64 | 50.19 | 118,741 | -2.15(-4.11%) |
Mar 04, 2022 | 52.62 | 52.62 | 51.77 | 52.34 | 126,095 | -2.51(-4.58%) |
Mar 03, 2022 | 56.20 | 56.20 | 54.58 | 54.86 | 34,207 | -1.67(-2.96%) |
Mar 02, 2022 | 56.32 | 56.81 | 56.10 | 56.53 | 53,965 | +0.61(+1.10%) |