Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 55.66 | 56.30 | 54.91 | 56.01 | 375,195 | +0.20(+0.35%) |
May 27, 2022 | 55.58 | 56.09 | 55.51 | 55.81 | 448,488 | +0.46(+0.82%) |
May 26, 2022 | 55.09 | 56.03 | 55.04 | 55.36 | 444,011 | +0.47(+0.85%) |
May 25, 2022 | 54.99 | 55.28 | 54.26 | 54.89 | 510,016 | -0.04(-0.07%) |
May 24, 2022 | 55.14 | 55.30 | 54.14 | 54.93 | 464,238 | -0.17(-0.30%) |
May 23, 2022 | 56.02 | 56.14 | 54.77 | 55.09 | 318,737 | -0.52(-0.93%) |
May 20, 2022 | 56.53 | 56.64 | 54.56 | 55.61 | 347,686 | -0.48(-0.86%) |
May 19, 2022 | 55.94 | 56.84 | 55.55 | 56.09 | 415,318 | -0.14(-0.25%) |
May 18, 2022 | 56.41 | 56.87 | 56.09 | 56.23 | 283,602 | -0.90(-1.57%) |
May 17, 2022 | 58.23 | 58.46 | 56.88 | 57.13 | 392,986 | -0.40(-0.69%) |
May 16, 2022 | 56.85 | 57.81 | 56.34 | 57.53 | 427,157 | +0.21(+0.37%) |
May 13, 2022 | 55.78 | 57.60 | 55.55 | 57.32 | 856,009 | +2.73(+5.01%) |
May 12, 2022 | 53.96 | 55.09 | 53.09 | 54.58 | 734,700 | +0.57(+1.05%) |
May 11, 2022 | 53.20 | 54.82 | 53.02 | 54.02 | 884,186 | +1.11(+2.10%) |
May 10, 2022 | 49.29 | 53.96 | 49.29 | 52.91 | 1,450,675 | +5.66(+11.98%) |
May 09, 2022 | 47.83 | 47.88 | 46.97 | 47.25 | 530,607 | -1.23(-2.54%) |
May 06, 2022 | 48.51 | 49.02 | 47.76 | 48.48 | 302,419 | -0.34(-0.70%) |
May 05, 2022 | 49.79 | 50.42 | 48.45 | 48.82 | 337,382 | -1.41(-2.80%) |
May 04, 2022 | 49.40 | 50.53 | 48.55 | 50.23 | 1,291,136 | +0.83(+1.69%) |
May 03, 2022 | 49.15 | 49.85 | 49.01 | 49.40 | 638,271 | +0.12(+0.24%) |
May 02, 2022 | 50.75 | 50.88 | 48.77 | 49.28 | 391,648 | -1.77(-3.47%) |
Apr 29, 2022 | 52.15 | 52.82 | 51.01 | 51.04 | 295,202 | -1.19(-2.27%) |
Apr 28, 2022 | 51.88 | 52.52 | 51.17 | 52.23 | 524,335 | +0.82(+1.60%) |
Apr 27, 2022 | 50.39 | 51.71 | 50.39 | 51.41 | 296,769 | +0.70(+1.39%) |
Apr 26, 2022 | 52.10 | 52.51 | 50.54 | 50.70 | 329,144 | -1.61(-3.08%) |
Apr 25, 2022 | 51.42 | 52.43 | 50.91 | 52.31 | 359,637 | +0.93(+1.80%) |
Apr 22, 2022 | 52.31 | 52.54 | 51.21 | 51.39 | 376,077 | -1.12(-2.14%) |
Apr 21, 2022 | 53.44 | 53.59 | 52.30 | 52.51 | 551,550 | -0.57(-1.06%) |
Apr 20, 2022 | 52.25 | 53.19 | 50.86 | 53.07 | 566,702 | +1.31(+2.52%) |
Apr 19, 2022 | 50.99 | 51.94 | 50.65 | 51.77 | 607,550 | +0.93(+1.82%) |
Apr 18, 2022 | 51.34 | 51.52 | 50.58 | 50.84 | 330,086 | -0.69(-1.33%) |
Apr 14, 2022 | 53.26 | 53.31 | 51.53 | 51.53 | 349,159 | -1.34(-2.54%) |
Apr 13, 2022 | 52.82 | 53.42 | 52.62 | 52.87 | 310,153 | +0.01(+0.02%) |
Apr 12, 2022 | 53.94 | 53.94 | 52.76 | 52.86 | 393,207 | -0.73(-1.37%) |
Apr 11, 2022 | 53.49 | 54.02 | 53.37 | 53.59 | 276,862 | -0.30(-0.55%) |
Apr 08, 2022 | 54.08 | 54.20 | 53.69 | 53.89 | 439,168 | -0.26(-0.48%) |
Apr 07, 2022 | 54.63 | 54.63 | 53.62 | 54.15 | 275,133 | -0.52(-0.95%) |
Apr 06, 2022 | 55.03 | 55.15 | 54.57 | 54.67 | 194,846 | -0.84(-1.52%) |
Apr 05, 2022 | 55.77 | 56.55 | 55.45 | 55.51 | 235,490 | -0.25(-0.45%) |
Apr 04, 2022 | 54.94 | 55.87 | 54.88 | 55.76 | 291,545 | +0.89(+1.62%) |
Apr 01, 2022 | 54.77 | 55.30 | 54.76 | 54.87 | 208,467 | +0.18(+0.32%) |
Mar 31, 2022 | 55.19 | 55.84 | 54.70 | 54.70 | 207,870 | -0.33(-0.61%) |
Mar 30, 2022 | 55.55 | 55.59 | 54.90 | 55.03 | 458,540 | -0.59(-1.07%) |
Mar 29, 2022 | 55.13 | 56.04 | 55.11 | 55.62 | 379,151 | +0.83(+1.52%) |
Mar 28, 2022 | 54.86 | 54.86 | 54.24 | 54.79 | 239,013 | +0.20(+0.37%) |
Mar 25, 2022 | 54.47 | 54.69 | 54.07 | 54.58 | 190,527 | +0.11(+0.20%) |
Mar 24, 2022 | 54.58 | 54.67 | 54.09 | 54.47 | 199,856 | -0.06(-0.12%) |
Mar 23, 2022 | 54.70 | 55.10 | 53.99 | 54.54 | 197,555 | -0.31(-0.56%) |
Mar 22, 2022 | 55.18 | 55.39 | 54.70 | 54.84 | 233,652 | -0.22(-0.40%) |
Mar 21, 2022 | 55.50 | 55.84 | 54.70 | 55.07 | 244,171 | -0.69(-1.23%) |
Mar 18, 2022 | 55.41 | 55.84 | 54.70 | 55.75 | 562,426 | -0.12(-0.22%) |
Mar 17, 2022 | 54.18 | 56.14 | 54.16 | 55.87 | 362,770 | +1.54(+2.83%) |
Mar 16, 2022 | 54.07 | 54.35 | 53.18 | 54.33 | 299,314 | +0.87(+1.63%) |
Mar 15, 2022 | 52.89 | 53.49 | 52.54 | 53.46 | 277,619 | +0.71(+1.35%) |
Mar 14, 2022 | 53.33 | 53.48 | 52.50 | 52.75 | 447,328 | -0.33(-0.63%) |
Mar 11, 2022 | 53.81 | 54.07 | 52.85 | 53.08 | 472,815 | -0.43(-0.80%) |
Mar 10, 2022 | 52.82 | 53.61 | 53.51 | 237,305 | +0.15(+0.28%) | |
Mar 09, 2022 | 52.78 | 53.80 | 52.78 | 53.36 | 639,457 | +1.21(+2.33%) |
Mar 08, 2022 | 52.31 | 53.74 | 52.10 | 52.15 | 732,507 | -0.46(-0.88%) |
Mar 07, 2022 | 53.04 | 53.71 | 52.44 | 52.61 | 611,294 | -0.34(-0.65%) |
Mar 04, 2022 | 51.92 | 53.19 | 51.92 | 52.95 | 442,585 | +0.68(+1.29%) |
Mar 03, 2022 | 52.21 | 52.55 | 51.72 | 52.28 | 535,072 | +0.17(+0.32%) |
Mar 02, 2022 | 50.52 | 52.89 | 50.52 | 52.11 | 722,377 | +1.96(+3.90%) |