Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 51.56 | 51.69 | 51.09 | 51.44 | 22,188 | -0.39(-0.76%) |
May 27, 2022 | 51.09 | 51.84 | 51.09 | 51.84 | 34,822 | +1.02(+2.01%) |
May 26, 2022 | 50.32 | 51.01 | 50.32 | 50.82 | 38,268 | +0.74(+1.47%) |
May 25, 2022 | 49.75 | 50.27 | 49.73 | 50.08 | 28,465 | +0.35(+0.71%) |
May 24, 2022 | 49.40 | 49.89 | 48.94 | 49.73 | 16,991 | +0.14(+0.29%) |
May 23, 2022 | 49.33 | 49.78 | 49.16 | 49.59 | 22,711 | +0.63(+1.29%) |
May 20, 2022 | 49.06 | 49.06 | 47.93 | 48.96 | 16,909 | +0.20(+0.41%) |
May 19, 2022 | 48.72 | 49.20 | 48.61 | 48.76 | 12,896 | -0.61(-1.23%) |
May 18, 2022 | 50.63 | 50.63 | 49.27 | 49.37 | 38,079 | -1.83(-3.57%) |
May 17, 2022 | 50.84 | 51.24 | 50.77 | 51.19 | 25,979 | +0.84(+1.66%) |
May 16, 2022 | 50.32 | 50.76 | 50.16 | 50.36 | 10,641 | -0.00(-0.00%) |
May 13, 2022 | 49.92 | 50.43 | 49.91 | 50.36 | 42,886 | +0.78(+1.58%) |
May 12, 2022 | 49.16 | 49.76 | 48.85 | 49.58 | 22,088 | +0.15(+0.31%) |
May 11, 2022 | 50.04 | 50.56 | 49.38 | 49.42 | 23,778 | -0.60(-1.20%) |
May 10, 2022 | 50.72 | 50.85 | 49.65 | 50.02 | 179,459 | -0.12(-0.25%) |
May 09, 2022 | 50.49 | 50.63 | 50.00 | 50.15 | 106,998 | -0.94(-1.85%) |
May 06, 2022 | 50.90 | 51.29 | 50.62 | 51.09 | 43,687 | -0.13(-0.26%) |
May 05, 2022 | 52.11 | 52.13 | 50.82 | 51.23 | 57,103 | -1.45(-2.75%) |
May 04, 2022 | 51.42 | 52.72 | 51.26 | 52.68 | 40,515 | +1.29(+2.50%) |
May 03, 2022 | 51.16 | 51.66 | 51.11 | 51.39 | 61,366 | +0.29(+0.57%) |
May 02, 2022 | 50.98 | 51.33 | 50.27 | 51.10 | 68,244 | +0.21(+0.40%) |
Apr 29, 2022 | 52.28 | 52.36 | 50.90 | 50.90 | 44,386 | -1.80(-3.41%) |
Apr 28, 2022 | 52.07 | 52.81 | 51.77 | 52.70 | 21,084 | +0.93(+1.80%) |
Apr 27, 2022 | 51.86 | 52.35 | 51.71 | 51.76 | 41,099 | -0.02(-0.05%) |
Apr 26, 2022 | 52.59 | 52.59 | 51.79 | 51.79 | 37,199 | -1.14(-2.15%) |
Apr 25, 2022 | 52.46 | 52.92 | 51.84 | 52.92 | 72,662 | +0.23(+0.43%) |
Apr 22, 2022 | 53.76 | 53.76 | 52.70 | 52.70 | 13,438 | -1.26(-2.33%) |
Apr 21, 2022 | 54.59 | 54.83 | 53.88 | 53.96 | 14,835 | -0.43(-0.78%) |
Apr 20, 2022 | 54.23 | 54.56 | 54.20 | 54.38 | 39,209 | +0.44(+0.82%) |
Apr 19, 2022 | 53.11 | 53.97 | 53.11 | 53.94 | 51,780 | +0.80(+1.51%) |
Apr 18, 2022 | 53.03 | 53.43 | 52.97 | 53.13 | 15,952 | -0.15(-0.29%) |
Apr 14, 2022 | 53.73 | 53.76 | 53.29 | 53.29 | 48,791 | -0.46(-0.85%) |
Apr 13, 2022 | 53.38 | 53.80 | 53.38 | 53.75 | 30,132 | +0.22(+0.41%) |
Apr 12, 2022 | 53.82 | 54.13 | 53.34 | 53.53 | 41,047 | -0.12(-0.23%) |
Apr 11, 2022 | 54.09 | 54.23 | 53.59 | 53.65 | 25,920 | -0.64(-1.18%) |
Apr 08, 2022 | 54.22 | 54.58 | 54.13 | 54.29 | 97,260 | +0.02(+0.04%) |
Apr 07, 2022 | 53.89 | 54.49 | 53.84 | 54.27 | 133,434 | +0.30(+0.55%) |
Apr 06, 2022 | 53.52 | 54.13 | 53.52 | 53.97 | 194,360 | +0.00(+0.00%) |
Apr 05, 2022 | 54.15 | 54.44 | 53.89 | 53.97 | 27,133 | -0.38(-0.70%) |
Apr 04, 2022 | 54.22 | 54.36 | 53.98 | 54.36 | 55,619 | +0.18(+0.33%) |
Apr 01, 2022 | 53.97 | 54.21 | 53.68 | 54.18 | 17,378 | +0.25(+0.46%) |
Mar 31, 2022 | 54.57 | 54.58 | 53.89 | 53.93 | 12,338 | -0.72(-1.31%) |
Mar 30, 2022 | 54.70 | 54.83 | 54.47 | 54.64 | 14,578 | -0.18(-0.33%) |
Mar 29, 2022 | 54.63 | 54.87 | 54.39 | 54.82 | 20,115 | +0.62(+1.14%) |
Mar 28, 2022 | 53.76 | 54.21 | 53.70 | 54.20 | 13,746 | +0.22(+0.41%) |
Mar 25, 2022 | 53.78 | 53.98 | 53.53 | 53.98 | 22,839 | +0.38(+0.71%) |
Mar 24, 2022 | 53.19 | 53.61 | 53.03 | 53.60 | 100,279 | +0.66(+1.24%) |
Mar 23, 2022 | 53.35 | 53.36 | 52.94 | 52.94 | 21,035 | -0.60(-1.12%) |
Mar 22, 2022 | 53.47 | 53.63 | 53.41 | 53.55 | 17,769 | +0.30(+0.56%) |
Mar 21, 2022 | 53.27 | 53.57 | 52.98 | 53.25 | 42,944 | -0.06(-0.11%) |
Mar 18, 2022 | 52.71 | 53.31 | 52.71 | 53.31 | 139,057 | +0.47(+0.88%) |
Mar 17, 2022 | 52.30 | 52.84 | 52.18 | 52.84 | 21,107 | +0.51(+0.98%) |
Mar 16, 2022 | 51.97 | 52.34 | 51.34 | 52.33 | 18,196 | +0.66(+1.27%) |
Mar 15, 2022 | 50.95 | 51.73 | 50.95 | 51.67 | 20,683 | +1.04(+2.05%) |
Mar 14, 2022 | 50.87 | 51.23 | 50.52 | 50.63 | 26,105 | -0.06(-0.11%) |
Mar 11, 2022 | 51.54 | 51.54 | 50.68 | 50.69 | 14,728 | -0.51(-1.00%) |
Mar 10, 2022 | 50.97 | 51.29 | 50.72 | 51.20 | 28,625 | -0.37(-0.72%) |
Mar 09, 2022 | 51.51 | 51.80 | 51.29 | 51.58 | 152,229 | +0.92(+1.82%) |
Mar 08, 2022 | 51.12 | 51.77 | 50.65 | 50.65 | 21,156 | -0.55(-1.08%) |
Mar 07, 2022 | 51.91 | 51.92 | 51.18 | 51.20 | 28,606 | -1.03(-1.97%) |
Mar 04, 2022 | 51.83 | 52.29 | 51.83 | 52.23 | 151,060 | -0.10(-0.19%) |
Mar 03, 2022 | 52.56 | 52.64 | 52.07 | 52.33 | 8,008 | +0.06(+0.11%) |
Mar 02, 2022 | 51.46 | 52.41 | 51.46 | 52.28 | 159,027 | +0.97(+1.89%) |