Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 56.87 | 57.36 | 55.68 | 56.74 | 186,005 | -0.18(-0.32%) |
May 27, 2022 | 57.73 | 58.96 | 56.45 | 56.92 | 144,898 | -0.21(-0.37%) |
May 26, 2022 | 57.95 | 62.82 | 56.29 | 57.13 | 301,919 | +1.25(+2.24%) |
May 25, 2022 | 55.02 | 56.31 | 54.71 | 55.88 | 81,616 | +0.30(+0.54%) |
May 24, 2022 | 55.95 | 56.01 | 54.35 | 55.58 | 84,901 | -0.59(-1.05%) |
May 23, 2022 | 55.25 | 56.25 | 54.86 | 56.17 | 133,980 | +1.17(+2.13%) |
May 20, 2022 | 55.10 | 55.10 | 52.97 | 55.00 | 112,759 | +0.26(+0.47%) |
May 19, 2022 | 56.53 | 56.56 | 54.07 | 54.74 | 111,139 | -2.24(-3.93%) |
May 18, 2022 | 58.37 | 58.84 | 56.81 | 56.98 | 162,591 | -1.44(-2.46%) |
May 17, 2022 | 56.89 | 58.51 | 56.80 | 58.42 | 95,873 | +2.31(+4.12%) |
May 16, 2022 | 55.34 | 56.37 | 54.95 | 56.11 | 72,250 | +0.51(+0.92%) |
May 13, 2022 | 54.97 | 56.05 | 54.79 | 55.60 | 98,804 | +0.75(+1.37%) |
May 12, 2022 | 54.67 | 55.44 | 50.30 | 54.85 | 98,698 | -0.20(-0.36%) |
May 11, 2022 | 57.25 | 57.33 | 54.99 | 55.05 | 83,700 | -1.36(-2.41%) |
May 10, 2022 | 56.77 | 57.12 | 55.57 | 56.41 | 83,770 | -0.05(-0.09%) |
May 09, 2022 | 56.70 | 57.58 | 53.50 | 56.46 | 155,692 | -0.92(-1.60%) |
May 06, 2022 | 56.82 | 58.27 | 56.55 | 57.38 | 83,538 | +0.32(+0.56%) |
May 05, 2022 | 56.77 | 57.33 | 55.85 | 57.06 | 153,311 | -0.35(-0.61%) |
May 04, 2022 | 55.35 | 57.61 | 52.65 | 57.41 | 104,853 | +2.43(+4.42%) |
May 03, 2022 | 55.65 | 56.69 | 54.01 | 54.98 | 140,097 | -0.90(-1.61%) |
May 02, 2022 | 56.69 | 56.71 | 54.48 | 55.88 | 119,537 | -0.60(-1.06%) |
Apr 29, 2022 | 57.14 | 57.55 | 56.04 | 56.48 | 108,317 | -0.88(-1.53%) |
Apr 28, 2022 | 56.83 | 57.99 | 56.19 | 57.36 | 71,725 | +0.75(+1.32%) |
Apr 27, 2022 | 56.64 | 57.13 | 55.86 | 56.61 | 161,672 | -0.14(-0.25%) |
Apr 26, 2022 | 57.19 | 59.00 | 56.37 | 56.75 | 163,309 | -0.88(-1.53%) |
Apr 25, 2022 | 56.22 | 57.82 | 55.77 | 57.63 | 202,793 | +0.80(+1.41%) |
Apr 22, 2022 | 58.22 | 58.31 | 56.45 | 56.83 | 130,442 | -1.68(-2.87%) |
Apr 21, 2022 | 58.02 | 59.83 | 58.02 | 58.51 | 228,549 | +0.57(+0.98%) |
Apr 20, 2022 | 56.31 | 58.14 | 56.31 | 57.94 | 154,265 | +2.14(+3.84%) |
Apr 19, 2022 | 55.90 | 56.67 | 55.53 | 55.80 | 150,588 | +0.20(+0.36%) |
Apr 18, 2022 | 55.03 | 56.37 | 54.91 | 55.60 | 125,156 | +0.18(+0.32%) |
Apr 14, 2022 | 55.99 | 56.45 | 55.27 | 55.42 | 60,596 | -0.43(-0.77%) |
Apr 13, 2022 | 55.84 | 56.71 | 55.50 | 55.85 | 79,943 | +0.01(+0.02%) |
Apr 12, 2022 | 55.47 | 56.63 | 55.47 | 55.84 | 170,313 | +0.97(+1.77%) |
Apr 11, 2022 | 54.37 | 55.85 | 54.37 | 54.87 | 135,055 | -0.15(-0.27%) |
Apr 08, 2022 | 55.11 | 55.82 | 54.45 | 55.02 | 156,014 | -0.12(-0.22%) |
Apr 07, 2022 | 55.17 | 55.95 | 54.53 | 55.14 | 130,485 | +0.04(+0.07%) |
Apr 06, 2022 | 54.72 | 55.39 | 53.69 | 55.10 | 161,417 | +0.37(+0.68%) |
Apr 05, 2022 | 56.01 | 56.01 | 54.40 | 54.73 | 184,263 | -1.30(-2.32%) |
Apr 04, 2022 | 55.94 | 56.10 | 54.90 | 56.03 | 177,295 | +0.37(+0.66%) |
Apr 01, 2022 | 56.36 | 56.88 | 54.73 | 55.66 | 119,457 | -0.40(-0.71%) |
Mar 31, 2022 | 55.78 | 56.53 | 55.73 | 56.06 | 82,900 | +0.03(+0.05%) |
Mar 30, 2022 | 57.73 | 57.73 | 55.56 | 56.03 | 144,516 | -1.61(-2.79%) |
Mar 29, 2022 | 56.74 | 57.82 | 56.74 | 57.64 | 163,197 | +1.53(+2.73%) |
Mar 28, 2022 | 55.62 | 56.11 | 54.68 | 56.11 | 104,044 | +0.08(+0.14%) |
Mar 25, 2022 | 55.59 | 56.12 | 55.19 | 56.03 | 67,645 | +0.86(+1.56%) |
Mar 24, 2022 | 55.25 | 55.54 | 54.67 | 55.17 | 98,273 | +1.02(+1.88%) |
Mar 23, 2022 | 54.54 | 54.66 | 53.73 | 54.15 | 69,170 | -0.85(-1.55%) |
Mar 22, 2022 | 54.50 | 55.51 | 54.50 | 55.00 | 84,719 | +0.47(+0.86%) |
Mar 21, 2022 | 52.28 | 54.53 | 51.70 | 54.53 | 95,345 | +2.27(+4.34%) |
Mar 18, 2022 | 53.88 | 53.88 | 51.85 | 52.26 | 187,542 | -1.67(-3.10%) |
Mar 17, 2022 | 53.65 | 54.89 | 53.65 | 53.93 | 63,890 | -0.02(-0.04%) |
Mar 16, 2022 | 53.41 | 54.78 | 53.04 | 53.95 | 102,522 | +1.04(+1.97%) |
Mar 15, 2022 | 52.14 | 53.08 | 51.86 | 52.91 | 180,153 | +1.08(+2.08%) |
Mar 14, 2022 | 52.82 | 52.89 | 51.49 | 51.83 | 82,533 | -0.78(-1.48%) |
Mar 11, 2022 | 52.87 | 53.74 | 52.61 | 52.61 | 78,766 | +0.06(+0.11%) |
Mar 10, 2022 | 51.19 | 52.59 | 51.17 | 52.55 | 88,315 | +0.46(+0.88%) |
Mar 09, 2022 | 51.57 | 52.35 | 51.15 | 52.09 | 95,191 | +1.28(+2.52%) |
Mar 08, 2022 | 50.68 | 51.79 | 50.13 | 50.81 | 122,524 | -0.07(-0.14%) |
Mar 07, 2022 | 51.51 | 52.07 | 50.44 | 50.88 | 124,828 | -0.43(-0.84%) |
Mar 04, 2022 | 49.71 | 51.64 | 48.72 | 51.31 | 147,072 | +0.97(+1.93%) |
Mar 03, 2022 | 50.25 | 50.49 | 49.56 | 50.34 | 101,156 | +0.32(+0.64%) |
Mar 02, 2022 | 47.66 | 50.07 | 47.52 | 50.02 | 97,444 | +2.55(+5.37%) |