Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.46 | 57.46 | 56.10 | 56.45 | 499,326 | -0.94(-1.64%) |
May 27, 2022 | 56.10 | 57.43 | 56.10 | 57.40 | 304,910 | +1.30(+2.31%) |
May 26, 2022 | 55.14 | 56.51 | 54.75 | 56.10 | 649,575 | +1.93(+3.56%) |
May 25, 2022 | 52.49 | 54.35 | 52.49 | 54.17 | 734,979 | +1.62(+3.09%) |
May 24, 2022 | 52.68 | 53.14 | 51.14 | 52.55 | 609,804 | -0.40(-0.76%) |
May 23, 2022 | 52.65 | 53.19 | 50.81 | 52.96 | 493,145 | +1.19(+2.30%) |
May 20, 2022 | 53.70 | 53.70 | 51.03 | 51.77 | 610,903 | -1.27(-2.39%) |
May 19, 2022 | 51.65 | 53.78 | 51.65 | 53.03 | 641,869 | +0.92(+1.77%) |
May 18, 2022 | 53.04 | 53.68 | 51.64 | 52.11 | 994,998 | -1.90(-3.51%) |
May 17, 2022 | 52.94 | 54.51 | 52.83 | 54.01 | 500,587 | +1.87(+3.58%) |
May 16, 2022 | 52.02 | 53.39 | 51.92 | 52.14 | 389,936 | +0.01(+0.02%) |
May 13, 2022 | 51.01 | 52.72 | 50.80 | 52.13 | 908,114 | +1.84(+3.65%) |
May 12, 2022 | 51.08 | 52.08 | 49.45 | 50.29 | 698,616 | -1.45(-2.81%) |
May 11, 2022 | 52.83 | 54.22 | 51.68 | 51.75 | 789,605 | -1.41(-2.66%) |
May 10, 2022 | 52.40 | 54.36 | 51.85 | 53.16 | 970,120 | +1.41(+2.72%) |
May 09, 2022 | 55.62 | 55.84 | 51.20 | 51.76 | 1,322,635 | -4.61(-8.18%) |
May 06, 2022 | 56.99 | 57.07 | 54.60 | 56.37 | 969,530 | -0.76(-1.32%) |
May 05, 2022 | 57.39 | 58.17 | 56.29 | 57.12 | 750,930 | -0.71(-1.22%) |
May 04, 2022 | 55.92 | 58.02 | 55.07 | 57.83 | 1,355,640 | +3.26(+5.97%) |
May 03, 2022 | 53.94 | 55.01 | 53.43 | 54.57 | 554,859 | +0.99(+1.85%) |
May 02, 2022 | 53.58 | 54.12 | 52.01 | 53.58 | 556,940 | +0.26(+0.48%) |
Apr 29, 2022 | 54.97 | 55.46 | 53.25 | 53.33 | 537,018 | -1.69(-3.07%) |
Apr 28, 2022 | 55.05 | 55.42 | 52.36 | 55.01 | 836,599 | +0.47(+0.86%) |
Apr 27, 2022 | 55.23 | 55.38 | 52.95 | 54.54 | 1,010,271 | -0.67(-1.21%) |
Apr 26, 2022 | 55.82 | 57.34 | 55.06 | 55.21 | 1,522,442 | +1.03(+1.90%) |
Apr 25, 2022 | 54.40 | 54.49 | 52.46 | 54.18 | 928,671 | -0.36(-0.67%) |
Apr 22, 2022 | 55.03 | 56.18 | 54.54 | 54.54 | 664,591 | -1.17(-2.10%) |
Apr 21, 2022 | 58.30 | 58.56 | 55.50 | 55.71 | 789,916 | -1.37(-2.41%) |
Apr 20, 2022 | 56.62 | 57.33 | 55.64 | 57.08 | 778,515 | +1.00(+1.78%) |
Apr 19, 2022 | 55.26 | 56.29 | 55.02 | 56.08 | 752,841 | +1.08(+1.96%) |
Apr 18, 2022 | 55.45 | 55.71 | 54.77 | 55.00 | 621,343 | -0.15(-0.27%) |
Apr 14, 2022 | 54.63 | 55.82 | 54.63 | 55.15 | 534,699 | +0.08(+0.14%) |
Apr 13, 2022 | 54.25 | 55.32 | 54.25 | 55.07 | 594,155 | +1.14(+2.11%) |
Apr 12, 2022 | 53.95 | 55.17 | 53.66 | 53.93 | 574,740 | +0.49(+0.92%) |
Apr 11, 2022 | 53.66 | 54.97 | 53.40 | 53.44 | 970,853 | -0.12(-0.22%) |
Apr 08, 2022 | 54.24 | 54.55 | 53.45 | 53.56 | 412,255 | -0.77(-1.43%) |
Apr 07, 2022 | 54.77 | 54.84 | 53.44 | 54.34 | 428,764 | -0.33(-0.61%) |
Apr 06, 2022 | 54.70 | 55.03 | 54.01 | 54.67 | 473,669 | -0.56(-1.01%) |
Apr 05, 2022 | 57.30 | 58.28 | 55.19 | 55.23 | 446,051 | -2.28(-3.96%) |
Apr 04, 2022 | 58.71 | 59.18 | 56.01 | 57.51 | 716,304 | -1.33(-2.27%) |
Apr 01, 2022 | 58.59 | 59.21 | 58.27 | 58.84 | 572,332 | +0.50(+0.86%) |
Mar 31, 2022 | 58.58 | 59.75 | 58.32 | 58.34 | 550,205 | -0.36(-0.62%) |
Mar 30, 2022 | 58.74 | 59.12 | 58.11 | 58.70 | 482,577 | -0.04(-0.07%) |
Mar 29, 2022 | 58.00 | 59.14 | 57.54 | 58.74 | 493,076 | +1.30(+2.27%) |
Mar 28, 2022 | 58.05 | 58.48 | 56.66 | 57.44 | 494,585 | -0.97(-1.66%) |
Mar 25, 2022 | 57.82 | 58.82 | 57.80 | 58.41 | 519,227 | +0.09(+0.15%) |
Mar 24, 2022 | 56.82 | 58.42 | 56.21 | 58.32 | 727,122 | +1.81(+3.21%) |
Mar 23, 2022 | 56.94 | 57.54 | 56.27 | 56.50 | 394,406 | -0.96(-1.67%) |
Mar 22, 2022 | 56.50 | 58.21 | 56.50 | 57.47 | 677,857 | +1.27(+2.25%) |
Mar 21, 2022 | 55.71 | 56.42 | 55.01 | 56.20 | 673,497 | -0.50(-0.88%) |
Mar 18, 2022 | 55.47 | 56.93 | 54.92 | 56.70 | 1,400,498 | +1.60(+2.90%) |
Mar 17, 2022 | 54.66 | 55.12 | 54.20 | 55.10 | 969,688 | -0.10(-0.18%) |
Mar 16, 2022 | 55.20 | 56.25 | 53.94 | 55.20 | 696,615 | +0.76(+1.39%) |
Mar 15, 2022 | 53.15 | 54.50 | 52.96 | 54.44 | 701,662 | +1.71(+3.24%) |
Mar 14, 2022 | 53.81 | 54.44 | 52.27 | 52.74 | 1,003,965 | -1.52(-2.80%) |
Mar 11, 2022 | 54.80 | 56.55 | 54.22 | 54.26 | 892,657 | -0.32(-0.59%) |
Mar 10, 2022 | 53.35 | 54.58 | 535,151 | +0.45(+0.83%) | ||
Mar 09, 2022 | 52.92 | 54.61 | 52.28 | 54.13 | 1,201,450 | +2.89(+5.65%) |
Mar 08, 2022 | 50.18 | 52.53 | 49.38 | 51.24 | 944,000 | +1.62(+3.26%) |
Mar 07, 2022 | 53.04 | 53.91 | 49.58 | 49.62 | 1,146,123 | -3.37(-6.37%) |
Mar 04, 2022 | 54.18 | 54.72 | 52.24 | 52.99 | 989,236 | -1.90(-3.47%) |
Mar 03, 2022 | 56.26 | 56.38 | 54.21 | 54.90 | 752,442 | -1.10(-1.96%) |
Mar 02, 2022 | 54.96 | 56.53 | 54.18 | 55.99 | 512,715 | +2.01(+3.73%) |