Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 51.77 | 52.86 | 51.18 | 52.33 | 63,569 | +0.53(+1.02%) |
May 27, 2022 | 51.62 | 52.24 | 51.49 | 51.80 | 22,047 | +0.79(+1.55%) |
May 26, 2022 | 50.81 | 51.59 | 50.76 | 51.01 | 34,597 | +0.06(+0.12%) |
May 25, 2022 | 50.27 | 51.20 | 50.26 | 50.95 | 39,859 | +0.20(+0.39%) |
May 24, 2022 | 49.69 | 50.86 | 49.44 | 50.75 | 48,146 | +0.96(+1.93%) |
May 23, 2022 | 49.33 | 49.87 | 49.19 | 49.79 | 48,349 | +0.67(+1.36%) |
May 20, 2022 | 49.22 | 49.51 | 48.26 | 49.12 | 45,973 | +0.26(+0.53%) |
May 19, 2022 | 48.62 | 49.52 | 48.57 | 48.86 | 42,312 | -0.31(-0.63%) |
May 18, 2022 | 50.51 | 51.07 | 48.71 | 49.17 | 75,440 | -1.99(-3.89%) |
May 17, 2022 | 51.14 | 52.05 | 50.83 | 51.16 | 32,099 | +0.73(+1.45%) |
May 16, 2022 | 50.23 | 51.12 | 49.87 | 50.43 | 43,179 | +0.04(+0.08%) |
May 13, 2022 | 50.18 | 51.23 | 50.10 | 50.39 | 36,709 | +0.64(+1.29%) |
May 12, 2022 | 50.54 | 50.79 | 49.55 | 49.75 | 28,967 | -1.07(-2.11%) |
May 11, 2022 | 50.48 | 52.03 | 50.48 | 50.82 | 30,820 | +0.06(+0.12%) |
May 10, 2022 | 51.88 | 52.17 | 50.29 | 50.76 | 35,393 | -0.57(-1.11%) |
May 09, 2022 | 53.33 | 53.59 | 50.96 | 51.33 | 48,384 | -2.51(-4.66%) |
May 06, 2022 | 54.55 | 54.55 | 52.07 | 53.84 | 55,759 | +1.39(+2.65%) |
May 05, 2022 | 55.53 | 55.78 | 52.22 | 52.45 | 67,655 | -3.02(-5.44%) |
May 04, 2022 | 55.41 | 55.60 | 54.02 | 55.47 | 41,835 | +0.40(+0.73%) |
May 03, 2022 | 55.10 | 55.62 | 54.61 | 55.07 | 43,775 | -0.05(-0.09%) |
May 02, 2022 | 55.75 | 56.46 | 54.45 | 55.12 | 54,343 | -0.57(-1.02%) |
Apr 29, 2022 | 56.85 | 57.26 | 55.55 | 55.69 | 43,722 | -1.56(-2.72%) |
Apr 28, 2022 | 56.04 | 57.72 | 56.04 | 57.25 | 41,519 | +1.80(+3.25%) |
Apr 27, 2022 | 56.49 | 56.71 | 55.35 | 55.45 | 38,540 | -1.25(-2.20%) |
Apr 26, 2022 | 56.94 | 57.33 | 56.53 | 56.70 | 63,832 | -0.65(-1.13%) |
Apr 25, 2022 | 57.16 | 57.54 | 56.54 | 57.35 | 54,815 | -0.21(-0.36%) |
Apr 22, 2022 | 58.38 | 59.20 | 57.28 | 57.56 | 50,207 | -1.07(-1.83%) |
Apr 21, 2022 | 58.68 | 59.56 | 58.32 | 58.63 | 50,417 | +0.41(+0.70%) |
Apr 20, 2022 | 57.20 | 58.63 | 57.20 | 58.22 | 42,365 | +0.80(+1.39%) |
Apr 19, 2022 | 55.69 | 57.74 | 55.69 | 57.42 | 52,792 | +1.50(+2.68%) |
Apr 18, 2022 | 55.73 | 56.79 | 55.29 | 55.92 | 48,663 | +0.17(+0.30%) |
Apr 14, 2022 | 55.45 | 56.15 | 55.28 | 55.75 | 33,930 | +0.57(+1.03%) |
Apr 13, 2022 | 55.53 | 55.70 | 55.07 | 55.18 | 38,498 | -0.09(-0.16%) |
Apr 12, 2022 | 55.16 | 57.23 | 54.88 | 55.27 | 42,283 | +0.45(+0.82%) |
Apr 11, 2022 | 56.32 | 56.62 | 54.65 | 54.82 | 73,713 | -1.41(-2.51%) |
Apr 08, 2022 | 57.50 | 57.60 | 56.06 | 56.23 | 39,351 | -1.07(-1.87%) |
Apr 07, 2022 | 57.99 | 59.45 | 57.13 | 57.30 | 50,841 | -0.72(-1.24%) |
Apr 06, 2022 | 57.63 | 58.83 | 57.28 | 58.02 | 35,583 | +0.03(+0.05%) |
Apr 05, 2022 | 58.70 | 58.82 | 57.74 | 57.99 | 41,158 | +0.61(+1.06%) |
Apr 04, 2022 | 57.43 | 58.48 | 57.08 | 57.38 | 51,293 | +0.03(+0.05%) |
Apr 01, 2022 | 56.42 | 57.50 | 56.17 | 57.35 | 138,968 | +0.93(+1.65%) |
Mar 31, 2022 | 56.51 | 57.27 | 56.23 | 56.42 | 61,967 | -0.27(-0.48%) |
Mar 30, 2022 | 56.19 | 57.18 | 56.19 | 56.69 | 52,085 | +0.21(+0.37%) |
Mar 29, 2022 | 54.99 | 56.94 | 54.45 | 56.48 | 61,056 | +1.88(+3.44%) |
Mar 28, 2022 | 54.56 | 55.19 | 53.84 | 54.60 | 39,080 | +0.24(+0.44%) |
Mar 25, 2022 | 53.78 | 54.54 | 53.78 | 54.36 | 35,415 | +0.41(+0.76%) |
Mar 24, 2022 | 52.66 | 54.52 | 52.21 | 53.95 | 45,825 | +1.75(+3.35%) |
Mar 23, 2022 | 52.62 | 52.92 | 51.91 | 52.20 | 31,689 | -0.77(-1.45%) |
Mar 22, 2022 | 53.90 | 54.17 | 52.70 | 52.97 | 26,658 | -0.83(-1.54%) |
Mar 21, 2022 | 53.27 | 53.86 | 53.27 | 53.80 | 26,453 | +0.55(+1.03%) |
Mar 18, 2022 | 53.22 | 53.51 | 52.57 | 53.25 | 80,512 | +0.03(+0.06%) |
Mar 17, 2022 | 52.38 | 53.28 | 52.38 | 53.22 | 32,988 | +0.78(+1.49%) |
Mar 16, 2022 | 52.65 | 53.00 | 51.86 | 52.44 | 32,118 | +0.10(+0.19%) |
Mar 15, 2022 | 52.24 | 52.57 | 51.78 | 52.34 | 49,064 | +0.60(+1.16%) |
Mar 14, 2022 | 50.69 | 52.00 | 50.49 | 51.74 | 34,509 | +1.40(+2.78%) |
Mar 11, 2022 | 51.42 | 51.57 | 50.15 | 50.34 | 42,963 | -0.96(-1.87%) |
Mar 10, 2022 | 51.43 | 51.81 | 51.00 | 51.30 | 29,027 | -0.76(-1.46%) |
Mar 09, 2022 | 51.80 | 52.23 | 51.30 | 52.06 | 32,917 | +0.91(+1.78%) |
Mar 08, 2022 | 52.31 | 53.40 | 51.15 | 51.15 | 55,171 | -1.25(-2.39%) |
Mar 07, 2022 | 52.42 | 53.38 | 52.36 | 52.40 | 45,871 | -0.29(-0.55%) |
Mar 04, 2022 | 51.90 | 52.69 | 51.65 | 52.69 | 57,193 | +0.51(+0.98%) |
Mar 03, 2022 | 52.17 | 53.01 | 52.09 | 52.18 | 48,739 | +0.05(+0.10%) |
Mar 02, 2022 | 50.73 | 52.63 | 50.73 | 52.13 | 51,254 | +1.80(+3.58%) |