Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.50 | 50.89 | 50.12 | 50.50 | 972,739 | -0.51(-1.01%) |
May 27, 2022 | 50.02 | 51.12 | 49.78 | 51.01 | 568,294 | +1.28(+2.58%) |
May 26, 2022 | 49.63 | 50.04 | 49.62 | 49.73 | 580,584 | +0.36(+0.73%) |
May 25, 2022 | 49.18 | 49.63 | 48.98 | 49.37 | 1,148,513 | +0.10(+0.21%) |
May 24, 2022 | 49.18 | 49.36 | 48.27 | 49.26 | 1,064,701 | +0.01(+0.02%) |
May 23, 2022 | 49.76 | 49.76 | 48.48 | 49.25 | 786,694 | -0.01(-0.02%) |
May 20, 2022 | 49.12 | 49.27 | 48.27 | 49.26 | 1,069,331 | +0.52(+1.07%) |
May 19, 2022 | 48.01 | 49.05 | 47.93 | 48.74 | 1,413,750 | +0.23(+0.47%) |
May 18, 2022 | 50.55 | 50.74 | 48.41 | 48.51 | 1,306,231 | -2.12(-4.18%) |
May 17, 2022 | 50.67 | 50.77 | 49.85 | 50.63 | 923,375 | +0.01(+0.02%) |
May 16, 2022 | 50.69 | 50.86 | 50.28 | 50.62 | 1,102,893 | -0.08(-0.15%) |
May 13, 2022 | 49.74 | 50.73 | 49.51 | 50.70 | 1,111,860 | +1.31(+2.65%) |
May 12, 2022 | 49.45 | 49.93 | 48.82 | 49.39 | 1,472,698 | -0.06(-0.12%) |
May 11, 2022 | 48.50 | 50.21 | 48.31 | 49.44 | 1,820,471 | +0.77(+1.58%) |
May 10, 2022 | 49.37 | 51.98 | 48.47 | 48.68 | 2,372,674 | +0.61(+1.27%) |
May 09, 2022 | 49.72 | 49.83 | 47.84 | 48.07 | 983,184 | -1.81(-3.64%) |
May 06, 2022 | 50.48 | 50.69 | 49.52 | 49.88 | 1,521,210 | -1.07(-2.11%) |
May 05, 2022 | 52.76 | 53.11 | 50.26 | 50.96 | 1,651,891 | -2.02(-3.82%) |
May 04, 2022 | 53.36 | 53.36 | 51.67 | 52.98 | 920,057 | -0.22(-0.41%) |
May 03, 2022 | 53.63 | 54.07 | 52.76 | 53.20 | 1,332,780 | -0.17(-0.32%) |
May 02, 2022 | 55.54 | 55.54 | 52.17 | 53.37 | 2,131,923 | -1.74(-3.16%) |
Apr 29, 2022 | 59.98 | 60.28 | 54.95 | 55.11 | 2,117,345 | -5.37(-8.88%) |
Apr 28, 2022 | 60.32 | 60.70 | 59.35 | 60.48 | 676,193 | +0.43(+0.71%) |
Apr 27, 2022 | 59.45 | 60.57 | 59.20 | 60.05 | 995,364 | +0.64(+1.07%) |
Apr 26, 2022 | 60.24 | 60.69 | 59.40 | 59.41 | 780,196 | -1.13(-1.87%) |
Apr 25, 2022 | 60.73 | 60.85 | 59.35 | 60.54 | 850,108 | -0.15(-0.25%) |
Apr 22, 2022 | 61.06 | 61.57 | 60.66 | 60.69 | 775,452 | -0.13(-0.22%) |
Apr 21, 2022 | 61.76 | 62.01 | 60.70 | 60.83 | 1,189,741 | -1.24(-1.99%) |
Apr 20, 2022 | 60.66 | 62.63 | 60.66 | 62.06 | 953,746 | +1.65(+2.74%) |
Apr 19, 2022 | 58.76 | 60.52 | 58.67 | 60.41 | 651,047 | +1.89(+3.23%) |
Apr 18, 2022 | 58.64 | 58.92 | 58.22 | 58.52 | 432,192 | +0.01(+0.02%) |
Apr 14, 2022 | 59.02 | 59.43 | 58.43 | 58.51 | 1,050,843 | -0.65(-1.09%) |
Apr 13, 2022 | 58.83 | 59.25 | 58.35 | 59.16 | 557,773 | +0.54(+0.92%) |
Apr 12, 2022 | 58.76 | 59.27 | 58.31 | 58.61 | 558,024 | +0.02(+0.03%) |
Apr 11, 2022 | 59.84 | 59.84 | 58.38 | 58.59 | 655,642 | -1.08(-1.81%) |
Apr 08, 2022 | 60.02 | 60.45 | 59.43 | 59.68 | 456,549 | -0.40(-0.66%) |
Apr 07, 2022 | 59.73 | 60.45 | 59.39 | 60.08 | 828,130 | +0.06(+0.10%) |
Apr 06, 2022 | 58.92 | 60.08 | 58.73 | 60.02 | 834,692 | +0.74(+1.25%) |
Apr 05, 2022 | 59.16 | 60.05 | 59.06 | 59.28 | 584,475 | +0.00(+0.00%) |
Apr 04, 2022 | 60.38 | 60.38 | 58.85 | 59.28 | 591,415 | -1.00(-1.66%) |
Apr 01, 2022 | 58.89 | 60.35 | 58.80 | 60.28 | 569,993 | +1.45(+2.47%) |
Mar 31, 2022 | 59.72 | 60.09 | 58.82 | 58.82 | 965,015 | -0.67(-1.13%) |
Mar 30, 2022 | 59.43 | 59.72 | 59.26 | 59.50 | 577,477 | -0.15(-0.25%) |
Mar 29, 2022 | 58.07 | 59.80 | 58.07 | 59.64 | 971,230 | +1.96(+3.39%) |
Mar 28, 2022 | 57.16 | 57.78 | 56.77 | 57.69 | 533,511 | +0.75(+1.31%) |
Mar 25, 2022 | 56.64 | 56.96 | 56.17 | 56.94 | 843,912 | +0.60(+1.06%) |
Mar 24, 2022 | 56.08 | 56.45 | 55.54 | 56.34 | 524,673 | +0.26(+0.47%) |
Mar 23, 2022 | 56.55 | 56.55 | 55.84 | 56.08 | 438,327 | -0.59(-1.03%) |
Mar 22, 2022 | 57.09 | 57.09 | 56.41 | 56.67 | 777,541 | -0.17(-0.30%) |
Mar 21, 2022 | 56.71 | 57.23 | 56.27 | 56.84 | 812,891 | -0.18(-0.32%) |
Mar 18, 2022 | 56.12 | 57.17 | 56.11 | 57.02 | 1,588,157 | +0.48(+0.85%) |
Mar 17, 2022 | 55.75 | 56.62 | 55.67 | 56.53 | 558,989 | +0.81(+1.46%) |
Mar 16, 2022 | 55.32 | 55.73 | 54.51 | 55.72 | 809,937 | +0.55(+0.99%) |
Mar 15, 2022 | 55.11 | 55.31 | 54.70 | 55.17 | 855,257 | +0.50(+0.92%) |
Mar 14, 2022 | 54.69 | 55.34 | 54.41 | 54.67 | 605,918 | +0.08(+0.14%) |
Mar 11, 2022 | 55.77 | 55.81 | 54.25 | 54.59 | 574,707 | -0.79(-1.43%) |
Mar 10, 2022 | 54.66 | 55.50 | 54.47 | 55.39 | 539,968 | +0.25(+0.45%) |
Mar 09, 2022 | 55.23 | 55.48 | 54.74 | 55.14 | 894,554 | +0.65(+1.20%) |
Mar 08, 2022 | 54.76 | 55.28 | 53.79 | 54.49 | 758,081 | -0.44(-0.79%) |
Mar 07, 2022 | 55.93 | 55.93 | 54.53 | 54.93 | 1,388,166 | -1.03(-1.84%) |
Mar 04, 2022 | 55.11 | 56.00 | 54.89 | 55.96 | 785,254 | +0.38(+0.68%) |
Mar 03, 2022 | 55.15 | 55.64 | 54.64 | 55.58 | 763,902 | +0.73(+1.33%) |
Mar 02, 2022 | 54.40 | 55.09 | 54.40 | 54.85 | 1,066,623 | +0.61(+1.12%) |