Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 56.94 | 57.84 | 56.65 | 57.41 | 699,159 | +0.28(+0.49%) |
May 27, 2022 | 56.19 | 57.31 | 55.52 | 57.13 | 472,597 | +1.37(+2.46%) |
May 26, 2022 | 56.12 | 57.20 | 55.75 | 55.76 | 365,249 | -0.38(-0.68%) |
May 25, 2022 | 55.11 | 56.31 | 53.62 | 56.14 | 449,682 | +0.98(+1.78%) |
May 24, 2022 | 53.81 | 55.42 | 53.22 | 55.16 | 356,125 | +0.52(+0.95%) |
May 23, 2022 | 53.76 | 54.64 | 52.32 | 54.64 | 394,217 | +1.61(+3.04%) |
May 20, 2022 | 53.56 | 53.85 | 51.77 | 53.03 | 439,060 | -0.07(-0.13%) |
May 19, 2022 | 53.80 | 54.55 | 52.88 | 53.10 | 329,835 | -1.30(-2.39%) |
May 18, 2022 | 55.06 | 55.30 | 54.11 | 54.40 | 592,031 | -1.42(-2.54%) |
May 17, 2022 | 53.42 | 55.89 | 52.57 | 55.82 | 717,123 | +3.38(+6.45%) |
May 16, 2022 | 52.18 | 52.85 | 51.36 | 52.44 | 279,218 | -0.20(-0.38%) |
May 13, 2022 | 51.06 | 52.89 | 50.87 | 52.64 | 419,810 | +2.23(+4.42%) |
May 12, 2022 | 50.64 | 50.78 | 48.56 | 50.41 | 720,082 | +0.25(+0.50%) |
May 11, 2022 | 49.62 | 52.22 | 49.00 | 50.16 | 705,071 | +0.09(+0.18%) |
May 10, 2022 | 50.08 | 50.61 | 47.88 | 50.07 | 506,212 | +0.56(+1.13%) |
May 09, 2022 | 53.38 | 53.69 | 49.12 | 49.51 | 627,620 | -4.91(-9.02%) |
May 06, 2022 | 54.31 | 55.89 | 52.29 | 54.42 | 801,372 | +0.58(+1.08%) |
May 05, 2022 | 58.07 | 59.06 | 52.23 | 53.84 | 924,516 | -2.48(-4.40%) |
May 04, 2022 | 55.42 | 56.58 | 53.43 | 56.32 | 357,362 | +1.67(+3.06%) |
May 03, 2022 | 54.11 | 54.94 | 53.39 | 54.65 | 650,384 | +0.66(+1.22%) |
May 02, 2022 | 51.52 | 54.08 | 51.00 | 53.99 | 937,417 | +2.55(+4.96%) |
Apr 29, 2022 | 53.27 | 54.24 | 51.18 | 51.44 | 741,416 | -1.98(-3.71%) |
Apr 28, 2022 | 54.13 | 55.13 | 52.29 | 53.42 | 441,052 | -0.04(-0.07%) |
Apr 27, 2022 | 55.51 | 56.06 | 53.38 | 53.46 | 413,155 | -2.20(-3.95%) |
Apr 26, 2022 | 56.58 | 56.97 | 55.51 | 55.66 | 648,311 | -1.65(-2.88%) |
Apr 25, 2022 | 54.40 | 57.31 | 54.40 | 57.31 | 523,785 | +2.68(+4.91%) |
Apr 22, 2022 | 58.43 | 58.44 | 54.58 | 54.63 | 900,743 | -4.39(-7.44%) |
Apr 21, 2022 | 60.22 | 60.22 | 58.38 | 59.02 | 454,729 | -0.70(-1.17%) |
Apr 20, 2022 | 59.66 | 60.47 | 59.35 | 59.72 | 482,690 | +0.12(+0.20%) |
Apr 19, 2022 | 56.50 | 60.15 | 56.50 | 59.60 | 427,720 | +3.28(+5.82%) |
Apr 18, 2022 | 59.45 | 59.98 | 55.82 | 56.32 | 520,620 | -3.43(-5.74%) |
Apr 14, 2022 | 58.18 | 59.90 | 58.18 | 59.75 | 635,885 | +1.67(+2.88%) |
Apr 13, 2022 | 56.98 | 58.45 | 56.74 | 58.08 | 508,190 | +2.14(+3.83%) |
Apr 12, 2022 | 54.94 | 56.38 | 53.69 | 55.94 | 287,801 | +1.11(+2.02%) |
Apr 11, 2022 | 54.60 | 55.82 | 54.04 | 54.83 | 297,315 | -0.21(-0.38%) |
Apr 08, 2022 | 55.05 | 56.20 | 54.11 | 55.04 | 238,002 | -0.03(-0.05%) |
Apr 07, 2022 | 53.77 | 55.28 | 53.43 | 55.07 | 271,662 | +1.22(+2.27%) |
Apr 06, 2022 | 54.28 | 54.83 | 53.16 | 53.85 | 617,777 | -0.95(-1.73%) |
Apr 05, 2022 | 55.41 | 55.93 | 54.23 | 54.80 | 497,254 | -0.64(-1.15%) |
Apr 04, 2022 | 55.78 | 57.93 | 54.97 | 55.44 | 469,198 | -0.97(-1.72%) |
Apr 01, 2022 | 56.96 | 57.33 | 55.24 | 56.41 | 697,702 | -0.29(-0.51%) |
Mar 31, 2022 | 56.51 | 57.44 | 55.89 | 56.70 | 449,580 | -0.42(-0.74%) |
Mar 30, 2022 | 56.23 | 57.33 | 55.40 | 57.12 | 247,322 | +0.80(+1.42%) |
Mar 29, 2022 | 56.71 | 57.49 | 55.90 | 56.32 | 495,446 | +0.35(+0.63%) |
Mar 28, 2022 | 52.64 | 56.02 | 52.29 | 55.97 | 793,642 | +4.03(+7.76%) |
Mar 25, 2022 | 52.15 | 52.55 | 51.08 | 51.94 | 221,967 | +0.07(+0.13%) |
Mar 24, 2022 | 51.03 | 52.25 | 50.89 | 51.87 | 373,753 | +0.95(+1.87%) |
Mar 23, 2022 | 50.79 | 51.48 | 49.90 | 50.92 | 373,280 | -0.37(-0.72%) |
Mar 22, 2022 | 52.20 | 52.88 | 51.07 | 51.29 | 373,742 | -0.43(-0.83%) |
Mar 21, 2022 | 53.94 | 53.98 | 51.15 | 51.72 | 327,924 | -2.28(-4.22%) |
Mar 18, 2022 | 54.06 | 54.59 | 53.18 | 54.00 | 699,705 | +0.21(+0.39%) |
Mar 17, 2022 | 51.40 | 53.90 | 51.07 | 53.79 | 359,105 | +2.35(+4.57%) |
Mar 16, 2022 | 51.00 | 52.63 | 49.05 | 51.44 | 351,081 | +1.02(+2.02%) |
Mar 15, 2022 | 48.30 | 50.49 | 48.04 | 50.42 | 534,192 | +2.33(+4.85%) |
Mar 14, 2022 | 51.35 | 51.72 | 48.01 | 48.09 | 480,048 | -3.39(-6.59%) |
Mar 11, 2022 | 54.10 | 54.82 | 51.30 | 51.48 | 485,130 | -2.29(-4.26%) |
Mar 10, 2022 | 53.36 | 53.92 | 52.56 | 53.77 | 834,274 | -0.34(-0.63%) |
Mar 09, 2022 | 55.07 | 55.43 | 53.86 | 54.11 | 1,736,023 | +0.02(+0.04%) |
Mar 08, 2022 | 54.96 | 56.31 | 53.91 | 54.09 | 1,465,286 | -0.57(-1.04%) |
Mar 07, 2022 | 55.68 | 56.97 | 54.56 | 54.66 | 443,192 | -1.12(-2.01%) |
Mar 04, 2022 | 56.01 | 57.32 | 54.76 | 55.78 | 372,317 | -1.64(-2.86%) |
Mar 03, 2022 | 56.52 | 57.84 | 53.99 | 57.42 | 676,560 | +1.17(+2.08%) |
Mar 02, 2022 | 54.44 | 56.81 | 54.14 | 56.25 | 464,834 | +1.74(+3.19%) |