Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 56.18 | 56.77 | 55.14 | 56.37 | 154,934 | +0.19(+0.33%) |
May 27, 2022 | 55.40 | 56.51 | 55.40 | 56.18 | 107,561 | +0.63(+1.13%) |
May 26, 2022 | 55.68 | 56.71 | 54.88 | 55.55 | 127,211 | -0.22(-0.40%) |
May 25, 2022 | 54.68 | 56.15 | 54.44 | 55.78 | 140,205 | +1.10(+2.01%) |
May 24, 2022 | 53.31 | 54.74 | 53.27 | 54.68 | 118,654 | +1.37(+2.57%) |
May 23, 2022 | 52.94 | 54.00 | 52.75 | 53.31 | 132,142 | +0.56(+1.06%) |
May 20, 2022 | 53.04 | 53.64 | 52.24 | 52.75 | 151,014 | -0.42(-0.78%) |
May 19, 2022 | 55.17 | 55.17 | 52.94 | 53.16 | 148,414 | -2.31(-4.16%) |
May 18, 2022 | 54.81 | 56.17 | 54.50 | 55.48 | 175,445 | +0.47(+0.85%) |
May 17, 2022 | 54.76 | 55.52 | 54.18 | 55.01 | 163,668 | +0.66(+1.21%) |
May 16, 2022 | 53.39 | 54.63 | 53.11 | 54.35 | 101,072 | +1.10(+2.06%) |
May 13, 2022 | 52.44 | 53.44 | 52.17 | 53.25 | 115,393 | +0.97(+1.86%) |
May 12, 2022 | 52.27 | 52.36 | 51.62 | 52.28 | 110,892 | +0.22(+0.43%) |
May 11, 2022 | 51.43 | 52.35 | 51.19 | 52.06 | 101,158 | +0.93(+1.82%) |
May 10, 2022 | 51.53 | 51.54 | 50.16 | 51.13 | 127,140 | -0.28(-0.55%) |
May 09, 2022 | 50.90 | 51.89 | 50.44 | 51.41 | 103,387 | +0.49(+0.96%) |
May 06, 2022 | 51.27 | 51.49 | 50.61 | 50.93 | 84,779 | -0.24(-0.47%) |
May 05, 2022 | 51.45 | 51.48 | 50.33 | 51.16 | 130,262 | -0.50(-0.96%) |
May 04, 2022 | 51.06 | 51.75 | 50.56 | 51.66 | 99,111 | +0.63(+1.23%) |
May 03, 2022 | 50.21 | 51.39 | 50.10 | 51.03 | 93,581 | +0.64(+1.26%) |
May 02, 2022 | 51.39 | 51.59 | 49.69 | 50.39 | 121,967 | -0.81(-1.59%) |
Apr 29, 2022 | 52.05 | 52.27 | 51.00 | 51.21 | 127,278 | -0.81(-1.55%) |
Apr 28, 2022 | 51.62 | 52.52 | 51.07 | 52.01 | 123,748 | +0.60(+1.17%) |
Apr 27, 2022 | 51.14 | 52.39 | 50.50 | 51.41 | 114,261 | +0.31(+0.61%) |
Apr 26, 2022 | 51.55 | 52.34 | 50.97 | 51.10 | 171,982 | -0.86(-1.65%) |
Apr 25, 2022 | 52.60 | 53.01 | 51.06 | 51.96 | 116,940 | -0.89(-1.68%) |
Apr 22, 2022 | 53.70 | 53.75 | 52.78 | 52.85 | 81,268 | -0.79(-1.47%) |
Apr 21, 2022 | 53.50 | 54.42 | 53.25 | 53.63 | 90,844 | +0.19(+0.35%) |
Apr 20, 2022 | 53.01 | 53.91 | 52.89 | 53.45 | 108,707 | +0.85(+1.62%) |
Apr 19, 2022 | 52.08 | 52.92 | 52.08 | 52.60 | 89,806 | +0.51(+0.99%) |
Apr 18, 2022 | 52.30 | 52.71 | 51.95 | 52.08 | 113,207 | -0.12(-0.24%) |
Apr 14, 2022 | 52.06 | 52.60 | 51.91 | 52.21 | 85,624 | +0.41(+0.79%) |
Apr 13, 2022 | 51.75 | 52.11 | 51.10 | 51.80 | 99,691 | +0.10(+0.19%) |
Apr 12, 2022 | 51.53 | 52.04 | 51.30 | 51.70 | 158,983 | +0.58(+1.13%) |
Apr 11, 2022 | 51.34 | 52.48 | 51.05 | 51.13 | 169,916 | +0.04(+0.07%) |
Apr 08, 2022 | 52.64 | 52.69 | 50.91 | 51.09 | 155,624 | -1.54(-2.93%) |
Apr 07, 2022 | 51.72 | 52.79 | 51.13 | 52.63 | 212,778 | +0.90(+1.74%) |
Apr 06, 2022 | 51.03 | 51.96 | 50.85 | 51.73 | 177,541 | +0.93(+1.82%) |
Apr 05, 2022 | 51.55 | 52.13 | 50.76 | 50.81 | 171,894 | -0.53(-1.04%) |
Apr 04, 2022 | 51.42 | 51.42 | 50.42 | 51.34 | 144,173 | -0.19(-0.37%) |
Apr 01, 2022 | 51.03 | 51.61 | 50.68 | 51.53 | 178,273 | +0.80(+1.57%) |
Mar 31, 2022 | 50.00 | 50.92 | 49.76 | 50.74 | 208,391 | +1.29(+2.62%) |
Mar 30, 2022 | 49.96 | 50.15 | 49.23 | 49.44 | 182,784 | -0.30(-0.60%) |
Mar 29, 2022 | 50.15 | 50.39 | 49.30 | 49.74 | 150,897 | -0.16(-0.32%) |
Mar 28, 2022 | 50.10 | 50.10 | 49.38 | 49.90 | 91,642 | -0.40(-0.80%) |
Mar 25, 2022 | 49.32 | 50.36 | 49.32 | 50.30 | 138,901 | +1.15(+2.35%) |
Mar 24, 2022 | 49.01 | 49.45 | 48.71 | 49.15 | 107,450 | +0.27(+0.55%) |
Mar 23, 2022 | 48.96 | 49.40 | 48.78 | 48.88 | 91,954 | -0.06(-0.12%) |
Mar 22, 2022 | 48.82 | 49.58 | 48.33 | 48.94 | 105,535 | +0.27(+0.56%) |
Mar 21, 2022 | 48.78 | 49.36 | 48.27 | 48.67 | 239,940 | +0.28(+0.58%) |
Mar 18, 2022 | 48.49 | 48.75 | 47.68 | 48.39 | 920,492 | +0.01(+0.02%) |
Mar 17, 2022 | 47.71 | 48.86 | 47.43 | 48.38 | 185,337 | +0.34(+0.71%) |
Mar 16, 2022 | 48.34 | 48.34 | 47.02 | 48.04 | 210,596 | -0.15(-0.31%) |
Mar 15, 2022 | 47.90 | 48.41 | 47.47 | 48.19 | 181,692 | +0.45(+0.95%) |
Mar 14, 2022 | 47.77 | 48.10 | 47.32 | 47.73 | 181,098 | -0.15(-0.31%) |
Mar 11, 2022 | 48.91 | 49.01 | 47.81 | 47.88 | 140,128 | -0.90(-1.84%) |
Mar 10, 2022 | 48.83 | 48.92 | 47.88 | 48.78 | 174,626 | -0.40(-0.82%) |
Mar 09, 2022 | 49.00 | 49.27 | 48.26 | 49.18 | 114,610 | +0.65(+1.33%) |
Mar 08, 2022 | 49.26 | 49.62 | 48.36 | 48.54 | 140,493 | -0.87(-1.77%) |
Mar 07, 2022 | 50.31 | 50.31 | 48.97 | 49.41 | 134,765 | -0.67(-1.34%) |
Mar 04, 2022 | 49.39 | 50.12 | 48.95 | 50.08 | 93,775 | +0.49(+0.99%) |
Mar 03, 2022 | 49.02 | 49.77 | 48.80 | 49.59 | 106,893 | +0.62(+1.27%) |
Mar 02, 2022 | 47.41 | 49.14 | 47.41 | 48.97 | 103,527 | +1.56(+3.28%) |