Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 55.33 | 56.35 | 54.95 | 55.85 | 258,165 | -0.02(-0.03%) |
May 27, 2022 | 56.21 | 57.32 | 54.90 | 55.87 | 338,824 | -2.22(-3.82%) |
May 26, 2022 | 57.63 | 58.43 | 57.63 | 58.09 | 138,810 | +1.04(+1.83%) |
May 25, 2022 | 56.44 | 58.07 | 56.44 | 57.05 | 306,749 | +0.39(+0.70%) |
May 24, 2022 | 56.25 | 56.90 | 54.78 | 56.65 | 272,398 | -0.03(-0.05%) |
May 23, 2022 | 56.08 | 57.19 | 55.60 | 56.68 | 178,264 | +1.30(+2.34%) |
May 20, 2022 | 56.75 | 56.75 | 54.25 | 55.38 | 127,351 | -0.77(-1.37%) |
May 19, 2022 | 55.43 | 56.95 | 55.20 | 56.15 | 179,412 | +0.02(+0.03%) |
May 18, 2022 | 57.82 | 57.82 | 55.80 | 56.13 | 173,841 | -2.15(-3.69%) |
May 17, 2022 | 57.58 | 58.47 | 57.40 | 58.29 | 163,436 | +1.87(+3.31%) |
May 16, 2022 | 55.68 | 56.79 | 55.01 | 56.42 | 108,014 | +0.64(+1.14%) |
May 13, 2022 | 55.55 | 56.74 | 55.25 | 55.78 | 332,233 | +0.78(+1.42%) |
May 12, 2022 | 54.78 | 55.33 | 53.70 | 55.00 | 190,186 | +0.05(+0.09%) |
May 11, 2022 | 55.20 | 56.74 | 54.71 | 54.95 | 326,270 | +0.02(+0.03%) |
May 10, 2022 | 55.22 | 55.90 | 53.96 | 54.93 | 306,377 | +0.30(+0.55%) |
May 09, 2022 | 55.36 | 56.17 | 54.21 | 54.63 | 180,561 | -1.54(-2.74%) |
May 06, 2022 | 57.18 | 57.37 | 55.38 | 56.17 | 231,132 | -1.33(-2.32%) |
May 05, 2022 | 57.52 | 58.12 | 56.42 | 57.51 | 289,541 | -0.72(-1.24%) |
May 04, 2022 | 57.05 | 58.29 | 56.22 | 58.23 | 390,338 | +1.32(+2.33%) |
May 03, 2022 | 56.34 | 58.10 | 55.91 | 56.90 | 189,978 | +0.52(+0.92%) |
May 02, 2022 | 56.95 | 57.76 | 55.15 | 56.39 | 394,620 | -0.60(-1.05%) |
Apr 29, 2022 | 57.98 | 58.59 | 56.72 | 56.99 | 126,588 | -0.65(-1.12%) |
Apr 28, 2022 | 57.57 | 57.92 | 56.21 | 57.64 | 122,582 | +0.76(+1.34%) |
Apr 27, 2022 | 56.59 | 58.02 | 56.55 | 56.88 | 123,529 | +0.17(+0.30%) |
Apr 26, 2022 | 58.18 | 58.51 | 56.50 | 56.71 | 126,529 | -1.35(-2.33%) |
Apr 25, 2022 | 58.80 | 58.80 | 56.49 | 58.06 | 179,609 | -1.10(-1.86%) |
Apr 22, 2022 | 60.60 | 60.83 | 59.00 | 59.16 | 146,917 | -1.74(-2.85%) |
Apr 21, 2022 | 61.52 | 61.71 | 60.38 | 60.90 | 119,593 | -0.03(-0.05%) |
Apr 20, 2022 | 60.06 | 61.10 | 59.98 | 60.92 | 128,429 | +1.38(+2.32%) |
Apr 19, 2022 | 57.66 | 59.58 | 57.55 | 59.54 | 170,156 | +2.03(+3.53%) |
Apr 18, 2022 | 58.41 | 59.31 | 57.36 | 57.52 | 135,105 | -0.91(-1.56%) |
Apr 14, 2022 | 58.91 | 59.47 | 58.28 | 58.43 | 140,353 | -0.39(-0.65%) |
Apr 13, 2022 | 57.85 | 59.06 | 57.85 | 58.81 | 127,714 | +0.93(+1.61%) |
Apr 12, 2022 | 57.96 | 58.96 | 57.52 | 57.88 | 132,137 | +0.24(+0.42%) |
Apr 11, 2022 | 57.63 | 58.78 | 57.56 | 57.64 | 122,420 | +0.18(+0.31%) |
Apr 08, 2022 | 57.07 | 58.01 | 57.07 | 57.46 | 151,440 | +0.85(+1.51%) |
Apr 07, 2022 | 56.59 | 56.85 | 55.29 | 56.60 | 242,187 | +0.02(+0.03%) |
Apr 06, 2022 | 56.91 | 57.38 | 56.35 | 56.59 | 122,100 | -0.64(-1.12%) |
Apr 05, 2022 | 57.72 | 58.16 | 56.84 | 57.22 | 175,126 | -0.91(-1.57%) |
Apr 04, 2022 | 59.25 | 59.39 | 57.49 | 58.14 | 434,028 | -1.49(-2.50%) |
Apr 01, 2022 | 61.66 | 61.87 | 58.96 | 59.63 | 259,216 | -1.47(-2.41%) |
Mar 31, 2022 | 60.98 | 61.68 | 60.33 | 61.10 | 219,538 | +0.03(+0.05%) |
Mar 30, 2022 | 61.40 | 61.76 | 60.98 | 61.07 | 180,609 | -0.52(-0.84%) |
Mar 29, 2022 | 60.26 | 62.00 | 60.02 | 61.59 | 204,336 | +1.38(+2.29%) |
Mar 28, 2022 | 61.60 | 61.62 | 59.38 | 60.21 | 216,512 | -1.11(-1.81%) |
Mar 25, 2022 | 58.37 | 61.35 | 58.34 | 61.32 | 417,906 | +3.43(+5.92%) |
Mar 24, 2022 | 57.89 | 58.29 | 57.07 | 57.89 | 154,118 | +0.46(+0.80%) |
Mar 23, 2022 | 58.56 | 58.78 | 57.36 | 57.43 | 111,645 | -1.45(-2.46%) |
Mar 22, 2022 | 59.34 | 60.72 | 58.47 | 58.88 | 204,747 | +0.39(+0.67%) |
Mar 21, 2022 | 58.83 | 59.15 | 58.04 | 58.48 | 140,986 | -0.41(-0.70%) |
Mar 18, 2022 | 57.33 | 59.12 | 56.47 | 58.90 | 632,529 | +1.49(+2.60%) |
Mar 17, 2022 | 56.13 | 57.51 | 55.72 | 57.40 | 136,666 | +1.06(+1.88%) |
Mar 16, 2022 | 55.82 | 56.60 | 55.13 | 56.34 | 166,109 | +0.99(+1.78%) |
Mar 15, 2022 | 55.50 | 55.76 | 54.47 | 55.36 | 125,543 | -0.03(-0.05%) |
Mar 14, 2022 | 55.21 | 56.08 | 54.64 | 55.38 | 125,853 | +0.60(+1.09%) |
Mar 11, 2022 | 55.41 | 55.73 | 53.72 | 54.79 | 169,419 | -0.15(-0.27%) |
Mar 10, 2022 | 53.44 | 55.04 | 53.11 | 54.94 | 138,886 | +0.73(+1.34%) |
Mar 09, 2022 | 53.00 | 54.81 | 52.50 | 54.21 | 191,577 | +2.38(+4.58%) |
Mar 08, 2022 | 53.35 | 54.02 | 51.79 | 51.83 | 251,899 | -1.24(-2.34%) |
Mar 07, 2022 | 56.28 | 56.41 | 52.36 | 53.07 | 612,814 | -3.02(-5.38%) |
Mar 04, 2022 | 54.23 | 56.27 | 53.41 | 56.09 | 261,279 | +1.43(+2.61%) |
Mar 03, 2022 | 53.64 | 55.03 | 53.13 | 54.67 | 339,377 | +1.85(+3.49%) |
Mar 02, 2022 | 50.99 | 52.82 | 50.80 | 52.82 | 251,962 | +2.24(+4.42%) |