Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.52 | 52.61 | 51.75 | 52.15 | 125,552 | -0.55(-1.04%) |
May 27, 2022 | 51.44 | 52.70 | 51.44 | 52.70 | 46,467 | +1.67(+3.27%) |
May 26, 2022 | 49.81 | 51.21 | 49.81 | 51.03 | 118,410 | +1.38(+2.78%) |
May 25, 2022 | 48.73 | 49.98 | 48.66 | 49.65 | 157,169 | +0.83(+1.70%) |
May 24, 2022 | 49.17 | 49.21 | 48.31 | 48.82 | 190,058 | -1.12(-2.24%) |
May 23, 2022 | 49.48 | 49.98 | 49.06 | 49.94 | 61,148 | +0.90(+1.84%) |
May 20, 2022 | 49.77 | 49.77 | 47.79 | 49.04 | 69,977 | -0.10(-0.20%) |
May 19, 2022 | 48.72 | 49.79 | 48.52 | 49.14 | 58,794 | +0.23(+0.47%) |
May 18, 2022 | 50.58 | 50.58 | 48.76 | 48.91 | 40,346 | -2.35(-4.58%) |
May 17, 2022 | 51.07 | 51.29 | 50.32 | 51.26 | 66,944 | +1.18(+2.36%) |
May 16, 2022 | 50.38 | 50.68 | 50.03 | 50.08 | 231,793 | -0.57(-1.13%) |
May 13, 2022 | 49.77 | 50.87 | 49.73 | 50.65 | 96,394 | +1.64(+3.35%) |
May 12, 2022 | 48.37 | 49.44 | 47.93 | 49.01 | 214,614 | +0.09(+0.18%) |
May 11, 2022 | 49.77 | 50.69 | 48.80 | 48.92 | 62,773 | -1.23(-2.45%) |
May 10, 2022 | 50.89 | 51.05 | 49.43 | 50.15 | 63,716 | +0.34(+0.68%) |
May 09, 2022 | 51.28 | 51.59 | 49.57 | 49.81 | 70,587 | -2.50(-4.78%) |
May 06, 2022 | 52.61 | 52.86 | 51.52 | 52.31 | 50,216 | -0.79(-1.49%) |
May 05, 2022 | 55.04 | 55.04 | 52.58 | 53.10 | 142,398 | -2.62(-4.70%) |
May 04, 2022 | 54.16 | 55.83 | 53.30 | 55.72 | 36,578 | +1.60(+2.96%) |
May 03, 2022 | 54.16 | 54.33 | 53.74 | 54.12 | 116,733 | -0.04(-0.07%) |
May 02, 2022 | 53.54 | 54.22 | 52.94 | 54.16 | 57,862 | +0.53(+0.99%) |
Apr 29, 2022 | 55.24 | 55.75 | 53.60 | 53.63 | 47,108 | -1.84(-3.32%) |
Apr 28, 2022 | 54.90 | 55.80 | 53.89 | 55.47 | 73,470 | +1.32(+2.44%) |
Apr 27, 2022 | 54.12 | 54.99 | 53.91 | 54.15 | 81,476 | +0.43(+0.80%) |
Apr 26, 2022 | 55.50 | 55.50 | 53.72 | 53.72 | 77,457 | -1.98(-3.55%) |
Apr 25, 2022 | 54.74 | 55.72 | 54.65 | 55.70 | 74,226 | +0.58(+1.05%) |
Apr 22, 2022 | 56.48 | 56.58 | 55.10 | 55.12 | 72,374 | -1.57(-2.77%) |
Apr 21, 2022 | 58.64 | 58.86 | 56.59 | 56.69 | 51,613 | -1.03(-1.78%) |
Apr 20, 2022 | 58.46 | 58.46 | 57.57 | 57.72 | 79,049 | -0.70(-1.20%) |
Apr 19, 2022 | 57.22 | 58.51 | 57.22 | 58.42 | 105,341 | +1.15(+2.01%) |
Apr 18, 2022 | 57.13 | 57.58 | 56.82 | 57.27 | 136,240 | -0.04(-0.07%) |
Apr 14, 2022 | 58.58 | 58.58 | 57.28 | 57.31 | 112,091 | -1.06(-1.82%) |
Apr 13, 2022 | 57.53 | 58.49 | 57.53 | 58.37 | 83,891 | +0.87(+1.51%) |
Apr 12, 2022 | 58.74 | 58.92 | 57.25 | 57.50 | 63,433 | -0.51(-0.88%) |
Apr 11, 2022 | 58.70 | 58.70 | 57.97 | 58.01 | 81,266 | -1.39(-2.34%) |
Apr 08, 2022 | 59.78 | 60.01 | 59.37 | 59.40 | 120,687 | -0.67(-1.12%) |
Apr 07, 2022 | 59.60 | 60.39 | 59.34 | 60.07 | 82,782 | +0.29(+0.49%) |
Apr 06, 2022 | 60.02 | 60.06 | 59.15 | 59.78 | 43,004 | -1.07(-1.76%) |
Apr 05, 2022 | 61.91 | 61.91 | 60.76 | 60.85 | 184,757 | -1.18(-1.90%) |
Apr 04, 2022 | 61.05 | 62.03 | 61.01 | 62.03 | 122,800 | +1.24(+2.04%) |
Apr 01, 2022 | 60.91 | 60.98 | 60.33 | 60.79 | 87,316 | +0.06(+0.10%) |
Mar 31, 2022 | 61.54 | 61.64 | 60.66 | 60.73 | 43,347 | -0.64(-1.04%) |
Mar 30, 2022 | 61.71 | 61.90 | 61.10 | 61.37 | 38,597 | -0.68(-1.10%) |
Mar 29, 2022 | 61.70 | 62.16 | 61.19 | 62.05 | 54,724 | +1.13(+1.85%) |
Mar 28, 2022 | 60.04 | 60.93 | 59.88 | 60.92 | 52,877 | +1.06(+1.77%) |
Mar 25, 2022 | 60.08 | 60.12 | 59.32 | 59.86 | 61,725 | -0.15(-0.25%) |
Mar 24, 2022 | 59.30 | 60.02 | 59.01 | 60.01 | 40,259 | +1.10(+1.87%) |
Mar 23, 2022 | 59.55 | 59.81 | 58.91 | 58.91 | 69,786 | -1.14(-1.90%) |
Mar 22, 2022 | 59.31 | 60.23 | 59.23 | 60.05 | 108,251 | +0.92(+1.56%) |
Mar 21, 2022 | 59.31 | 59.60 | 58.57 | 59.13 | 150,378 | -0.45(-0.76%) |
Mar 18, 2022 | 57.99 | 59.61 | 57.99 | 59.58 | 101,046 | +1.41(+2.42%) |
Mar 17, 2022 | 57.09 | 58.23 | 57.08 | 58.17 | 69,087 | +0.91(+1.59%) |
Mar 16, 2022 | 56.30 | 57.30 | 55.51 | 57.26 | 123,133 | +1.83(+3.30%) |
Mar 15, 2022 | 54.24 | 55.55 | 54.10 | 55.43 | 72,866 | +1.65(+3.07%) |
Mar 14, 2022 | 54.57 | 55.11 | 53.62 | 53.78 | 72,999 | -0.89(-1.63%) |
Mar 11, 2022 | 56.44 | 56.44 | 54.63 | 54.67 | 41,690 | -1.24(-2.22%) |
Mar 10, 2022 | 55.48 | 55.91 | 54.97 | 55.91 | 72,111 | -0.48(-0.85%) |
Mar 09, 2022 | 55.86 | 56.65 | 55.53 | 56.39 | 107,423 | +1.92(+3.52%) |
Mar 08, 2022 | 54.58 | 55.89 | 54.02 | 54.47 | 69,838 | -0.23(-0.42%) |
Mar 07, 2022 | 56.78 | 56.82 | 54.66 | 54.70 | 67,180 | -2.15(-3.78%) |
Mar 04, 2022 | 57.00 | 57.40 | 56.33 | 56.85 | 84,624 | -0.69(-1.20%) |
Mar 03, 2022 | 58.62 | 58.62 | 57.28 | 57.54 | 57,189 | -0.75(-1.29%) |
Mar 02, 2022 | 57.63 | 58.47 | 57.31 | 58.29 | 144,417 | +0.95(+1.66%) |