Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.41 | 55.13 | 54.14 | 54.83 | 136,629 | -0.09(-0.16%) |
May 27, 2022 | 54.05 | 55.16 | 53.58 | 54.92 | 117,206 | +1.21(+2.25%) |
May 26, 2022 | 52.99 | 53.98 | 52.96 | 53.71 | 125,964 | +0.89(+1.69%) |
May 25, 2022 | 52.60 | 53.52 | 52.60 | 52.82 | 57,585 | +0.29(+0.55%) |
May 24, 2022 | 52.61 | 52.82 | 51.44 | 52.53 | 86,576 | -0.05(-0.09%) |
May 23, 2022 | 53.40 | 54.12 | 52.24 | 52.58 | 140,648 | -0.34(-0.64%) |
May 20, 2022 | 51.17 | 53.30 | 50.97 | 52.92 | 173,128 | +2.67(+5.32%) |
May 19, 2022 | 50.79 | 51.33 | 50.20 | 50.25 | 70,379 | -1.06(-2.06%) |
May 18, 2022 | 52.35 | 52.55 | 50.80 | 51.31 | 77,440 | -1.58(-2.99%) |
May 17, 2022 | 52.06 | 53.03 | 52.06 | 52.89 | 97,534 | +1.49(+2.91%) |
May 16, 2022 | 51.28 | 51.52 | 50.62 | 51.40 | 69,150 | -0.12(-0.23%) |
May 13, 2022 | 52.31 | 52.86 | 51.45 | 51.51 | 112,891 | -0.71(-1.36%) |
May 12, 2022 | 51.67 | 52.95 | 51.49 | 52.23 | 93,056 | +0.28(+0.53%) |
May 11, 2022 | 52.43 | 53.23 | 51.64 | 51.95 | 75,174 | -0.41(-0.77%) |
May 10, 2022 | 52.40 | 53.50 | 51.71 | 52.36 | 79,495 | -0.64(-1.21%) |
May 09, 2022 | 51.64 | 53.27 | 51.30 | 53.00 | 98,124 | +0.98(+1.88%) |
May 06, 2022 | 52.46 | 52.92 | 51.58 | 52.02 | 88,398 | -0.99(-1.87%) |
May 05, 2022 | 53.67 | 53.96 | 52.69 | 53.01 | 89,190 | -1.18(-2.17%) |
May 04, 2022 | 53.05 | 54.34 | 52.61 | 54.19 | 106,702 | +1.28(+2.41%) |
May 03, 2022 | 52.95 | 53.95 | 52.66 | 52.91 | 115,451 | -0.04(-0.07%) |
May 02, 2022 | 53.78 | 53.78 | 51.11 | 52.95 | 157,488 | -0.76(-1.42%) |
Apr 29, 2022 | 54.03 | 54.43 | 53.29 | 53.71 | 133,102 | -0.60(-1.11%) |
Apr 28, 2022 | 53.34 | 54.74 | 52.65 | 54.31 | 119,916 | +1.59(+3.02%) |
Apr 27, 2022 | 53.91 | 54.30 | 52.60 | 52.72 | 182,753 | -1.45(-2.68%) |
Apr 26, 2022 | 55.15 | 55.85 | 54.09 | 54.18 | 88,361 | -1.75(-3.13%) |
Apr 25, 2022 | 56.09 | 56.20 | 54.54 | 55.93 | 112,610 | -0.32(-0.56%) |
Apr 22, 2022 | 56.42 | 57.24 | 56.14 | 56.24 | 235,458 | -0.46(-0.80%) |
Apr 21, 2022 | 58.44 | 58.66 | 56.37 | 56.70 | 93,343 | -1.22(-2.10%) |
Apr 20, 2022 | 57.35 | 58.59 | 57.35 | 57.92 | 186,620 | +1.09(+1.92%) |
Apr 19, 2022 | 56.17 | 57.03 | 56.17 | 56.83 | 165,145 | +0.95(+1.70%) |
Apr 18, 2022 | 55.70 | 56.32 | 55.32 | 55.88 | 100,865 | +0.18(+0.32%) |
Apr 14, 2022 | 56.50 | 56.95 | 55.28 | 55.70 | 93,215 | -0.77(-1.37%) |
Apr 13, 2022 | 56.00 | 56.71 | 55.77 | 56.47 | 368,342 | +0.41(+0.72%) |
Apr 12, 2022 | 56.10 | 56.92 | 55.75 | 56.06 | 91,044 | +0.09(+0.16%) |
Apr 11, 2022 | 55.39 | 56.86 | 55.39 | 55.98 | 85,741 | +0.27(+0.48%) |
Apr 08, 2022 | 55.51 | 56.22 | 55.41 | 55.71 | 74,861 | +0.20(+0.36%) |
Apr 07, 2022 | 55.99 | 56.00 | 54.89 | 55.51 | 83,828 | -0.13(-0.23%) |
Apr 06, 2022 | 56.06 | 56.41 | 55.54 | 55.64 | 101,010 | -0.79(-1.40%) |
Apr 05, 2022 | 56.98 | 57.81 | 56.12 | 56.43 | 110,729 | +0.04(+0.07%) |
Apr 04, 2022 | 56.74 | 56.81 | 55.37 | 56.39 | 94,198 | +0.73(+1.32%) |
Apr 01, 2022 | 56.67 | 57.03 | 55.40 | 55.66 | 149,977 | -0.33(-0.58%) |
Mar 31, 2022 | 56.77 | 57.79 | 55.52 | 55.99 | 310,503 | -0.87(-1.53%) |
Mar 30, 2022 | 57.18 | 58.30 | 56.73 | 56.86 | 157,368 | -0.46(-0.79%) |
Mar 29, 2022 | 56.56 | 57.81 | 56.07 | 57.31 | 82,476 | +1.20(+2.13%) |
Mar 28, 2022 | 56.46 | 56.46 | 55.66 | 56.11 | 35,968 | -0.57(-1.01%) |
Mar 25, 2022 | 56.07 | 56.74 | 56.06 | 56.69 | 49,926 | +0.83(+1.49%) |
Mar 24, 2022 | 54.70 | 55.86 | 54.46 | 55.86 | 61,624 | +1.31(+2.39%) |
Mar 23, 2022 | 56.06 | 56.11 | 54.39 | 54.55 | 51,356 | -1.60(-2.85%) |
Mar 22, 2022 | 56.43 | 56.59 | 55.52 | 56.15 | 62,590 | +0.48(+0.87%) |
Mar 21, 2022 | 56.47 | 56.54 | 55.50 | 55.67 | 55,293 | -0.57(-1.02%) |
Mar 18, 2022 | 56.12 | 56.85 | 55.00 | 56.24 | 104,403 | +0.02(+0.04%) |
Mar 17, 2022 | 55.61 | 56.36 | 55.31 | 56.22 | 46,185 | +0.16(+0.28%) |
Mar 16, 2022 | 55.45 | 56.30 | 54.24 | 56.06 | 46,903 | +1.01(+1.83%) |
Mar 15, 2022 | 54.55 | 55.22 | 54.20 | 55.06 | 82,066 | +0.68(+1.25%) |
Mar 14, 2022 | 54.35 | 55.19 | 54.04 | 54.38 | 56,908 | +0.40(+0.73%) |
Mar 11, 2022 | 54.65 | 54.96 | 53.61 | 53.98 | 62,409 | -0.27(-0.49%) |
Mar 10, 2022 | 53.83 | 54.87 | 53.56 | 54.25 | 55,267 | -0.22(-0.40%) |
Mar 09, 2022 | 53.74 | 54.76 | 53.14 | 54.46 | 68,657 | +1.88(+3.57%) |
Mar 08, 2022 | 52.81 | 53.73 | 52.29 | 52.59 | 76,179 | +0.23(+0.43%) |
Mar 07, 2022 | 54.33 | 54.33 | 52.36 | 52.36 | 141,683 | -1.85(-3.41%) |
Mar 04, 2022 | 54.07 | 54.45 | 53.46 | 54.21 | 50,432 | -0.63(-1.15%) |
Mar 03, 2022 | 55.30 | 55.62 | 53.97 | 54.84 | 28,328 | -0.46(-0.84%) |
Mar 02, 2022 | 53.56 | 55.65 | 53.56 | 55.30 | 58,627 | +2.07(+3.88%) |