Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.99 | 53.35 | 52.61 | 53.05 | 174,370 | -0.41(-0.77%) |
May 27, 2022 | 53.14 | 53.49 | 53.10 | 53.46 | 139,106 | +0.46(+0.86%) |
May 26, 2022 | 52.64 | 53.11 | 52.58 | 53.01 | 180,403 | +0.92(+1.77%) |
May 25, 2022 | 51.22 | 52.27 | 51.16 | 52.08 | 282,369 | +1.53(+3.02%) |
May 24, 2022 | 53.04 | 53.06 | 49.88 | 50.56 | 366,225 | -4.74(-8.57%) |
May 23, 2022 | 55.09 | 55.76 | 54.84 | 55.30 | 220,467 | +0.28(+0.51%) |
May 20, 2022 | 55.57 | 55.72 | 53.98 | 55.02 | 181,549 | +0.85(+1.57%) |
May 19, 2022 | 53.83 | 54.59 | 53.69 | 54.17 | 200,011 | -0.11(-0.20%) |
May 18, 2022 | 55.97 | 55.97 | 54.13 | 54.28 | 163,271 | -2.73(-4.79%) |
May 17, 2022 | 56.78 | 57.07 | 56.46 | 57.01 | 106,078 | +1.57(+2.83%) |
May 16, 2022 | 54.97 | 55.70 | 54.78 | 55.44 | 140,978 | +0.12(+0.21%) |
May 13, 2022 | 54.33 | 55.38 | 54.29 | 55.32 | 141,490 | +1.74(+3.26%) |
May 12, 2022 | 53.18 | 53.87 | 52.79 | 53.57 | 190,512 | +0.77(+1.45%) |
May 11, 2022 | 54.29 | 54.82 | 52.61 | 52.81 | 200,836 | -1.11(-2.05%) |
May 10, 2022 | 54.30 | 54.51 | 53.32 | 53.91 | 184,502 | +0.16(+0.31%) |
May 09, 2022 | 53.91 | 54.44 | 53.43 | 53.75 | 237,194 | -1.55(-2.81%) |
May 06, 2022 | 55.15 | 55.43 | 54.37 | 55.30 | 475,186 | -1.37(-2.42%) |
May 05, 2022 | 57.99 | 58.06 | 56.30 | 56.67 | 174,408 | -2.75(-4.63%) |
May 04, 2022 | 58.33 | 59.50 | 57.50 | 59.42 | 145,309 | +1.62(+2.80%) |
May 03, 2022 | 58.38 | 58.43 | 57.55 | 57.80 | 154,008 | +1.08(+1.90%) |
May 02, 2022 | 56.74 | 57.17 | 55.94 | 56.72 | 144,269 | +0.19(+0.34%) |
Apr 29, 2022 | 57.68 | 57.79 | 56.50 | 56.53 | 175,068 | -0.55(-0.96%) |
Apr 28, 2022 | 56.05 | 57.35 | 55.57 | 57.08 | 191,509 | +1.34(+2.41%) |
Apr 27, 2022 | 55.98 | 56.58 | 55.60 | 55.74 | 199,941 | -0.90(-1.60%) |
Apr 26, 2022 | 58.39 | 58.57 | 56.61 | 56.64 | 182,279 | -2.31(-3.92%) |
Apr 25, 2022 | 58.74 | 59.03 | 57.81 | 58.95 | 134,679 | -0.01(-0.02%) |
Apr 22, 2022 | 59.72 | 59.77 | 58.78 | 58.96 | 115,107 | -1.18(-1.96%) |
Apr 21, 2022 | 61.69 | 61.82 | 59.90 | 60.14 | 234,489 | +0.36(+0.60%) |
Apr 20, 2022 | 58.81 | 59.97 | 58.81 | 59.78 | 121,918 | +1.35(+2.31%) |
Apr 19, 2022 | 57.99 | 58.43 | 57.96 | 58.43 | 120,089 | +0.42(+0.72%) |
Apr 18, 2022 | 57.67 | 58.42 | 57.51 | 58.01 | 85,316 | -0.07(-0.13%) |
Apr 14, 2022 | 58.41 | 58.44 | 58.03 | 58.09 | 126,280 | -0.22(-0.38%) |
Apr 13, 2022 | 57.65 | 58.37 | 57.54 | 58.30 | 119,404 | +1.14(+2.00%) |
Apr 12, 2022 | 57.58 | 58.07 | 56.94 | 57.16 | 147,676 | -0.24(-0.41%) |
Apr 11, 2022 | 57.45 | 58.31 | 57.35 | 57.40 | 351,495 | -1.12(-1.92%) |
Apr 08, 2022 | 58.17 | 59.23 | 58.00 | 58.52 | 254,764 | -0.76(-1.28%) |
Apr 07, 2022 | 59.28 | 59.49 | 58.49 | 59.28 | 168,865 | +0.28(+0.48%) |
Apr 06, 2022 | 59.10 | 59.32 | 58.44 | 59.00 | 162,416 | -0.43(-0.72%) |
Apr 05, 2022 | 59.71 | 59.87 | 59.20 | 59.43 | 122,148 | -0.79(-1.32%) |
Apr 04, 2022 | 59.63 | 60.33 | 59.47 | 60.22 | 122,121 | -0.38(-0.63%) |
Apr 01, 2022 | 60.49 | 60.85 | 60.07 | 60.61 | 122,494 | +0.82(+1.37%) |
Mar 31, 2022 | 61.38 | 61.41 | 59.77 | 59.78 | 197,234 | -3.27(-5.19%) |
Mar 30, 2022 | 63.36 | 63.89 | 62.85 | 63.05 | 117,714 | -1.31(-2.03%) |
Mar 29, 2022 | 65.03 | 65.32 | 63.78 | 64.36 | 139,271 | +1.37(+2.17%) |
Mar 28, 2022 | 63.28 | 63.33 | 62.15 | 62.99 | 134,324 | +0.17(+0.28%) |
Mar 25, 2022 | 61.86 | 62.95 | 61.68 | 62.82 | 164,802 | +1.08(+1.75%) |
Mar 24, 2022 | 61.27 | 61.88 | 61.25 | 61.74 | 196,390 | -0.05(-0.07%) |
Mar 23, 2022 | 62.72 | 62.96 | 61.73 | 61.78 | 171,544 | -3.44(-5.28%) |
Mar 22, 2022 | 64.84 | 65.30 | 64.63 | 65.23 | 126,892 | +0.29(+0.45%) |
Mar 21, 2022 | 65.39 | 65.66 | 64.41 | 64.93 | 182,361 | +0.26(+0.41%) |
Mar 18, 2022 | 62.76 | 64.67 | 62.61 | 64.67 | 275,013 | +0.94(+1.48%) |
Mar 17, 2022 | 62.80 | 63.95 | 62.80 | 63.73 | 225,440 | +0.37(+0.59%) |
Mar 16, 2022 | 62.02 | 63.36 | 61.92 | 63.35 | 271,574 | +3.19(+5.30%) |
Mar 15, 2022 | 59.63 | 60.26 | 59.24 | 60.17 | 188,289 | +1.11(+1.87%) |
Mar 14, 2022 | 60.03 | 60.22 | 58.70 | 59.06 | 188,520 | -0.17(-0.29%) |
Mar 11, 2022 | 60.44 | 60.62 | 59.21 | 59.24 | 211,990 | +0.08(+0.14%) |
Mar 10, 2022 | 59.29 | 58.83 | 59.15 | 216,710 | -0.48(-0.80%) | |
Mar 09, 2022 | 59.69 | 60.51 | 59.32 | 59.63 | 354,412 | +2.52(+4.41%) |
Mar 08, 2022 | 57.56 | 58.17 | 56.51 | 57.11 | 454,483 | +2.98(+5.50%) |
Mar 07, 2022 | 56.56 | 56.77 | 53.72 | 54.13 | 355,011 | -2.28(-4.05%) |
Mar 04, 2022 | 57.33 | 57.51 | 55.91 | 56.41 | 247,570 | -2.06(-3.53%) |
Mar 03, 2022 | 60.29 | 60.30 | 58.17 | 58.48 | 244,598 | -3.92(-6.28%) |
Mar 02, 2022 | 61.76 | 62.77 | 61.56 | 62.40 | 190,675 | +1.46(+2.40%) |