Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.57 | 55.15 | 53.70 | 54.51 | 285,613 | -0.31(-0.57%) |
May 27, 2022 | 53.48 | 55.27 | 53.45 | 54.82 | 312,254 | +2.16(+4.10%) |
May 26, 2022 | 51.05 | 52.95 | 50.61 | 52.66 | 341,576 | +1.30(+2.53%) |
May 25, 2022 | 49.60 | 51.61 | 49.60 | 51.36 | 336,379 | +1.17(+2.33%) |
May 24, 2022 | 51.38 | 51.38 | 49.52 | 50.19 | 222,597 | -1.71(-3.29%) |
May 23, 2022 | 52.80 | 52.96 | 51.45 | 51.90 | 224,203 | -0.61(-1.16%) |
May 20, 2022 | 53.90 | 53.93 | 50.40 | 52.51 | 440,268 | -0.25(-0.47%) |
May 19, 2022 | 51.92 | 54.34 | 51.92 | 52.76 | 503,148 | +0.34(+0.65%) |
May 18, 2022 | 52.01 | 53.59 | 51.23 | 52.42 | 534,055 | -0.69(-1.30%) |
May 17, 2022 | 52.55 | 53.58 | 52.04 | 53.11 | 210,665 | +1.93(+3.77%) |
May 16, 2022 | 51.81 | 52.30 | 51.02 | 51.18 | 286,289 | -1.35(-2.57%) |
May 13, 2022 | 50.59 | 53.04 | 50.36 | 52.53 | 454,995 | +3.06(+6.19%) |
May 12, 2022 | 48.15 | 49.57 | 47.72 | 49.47 | 437,556 | +0.89(+1.83%) |
May 11, 2022 | 49.88 | 50.75 | 48.43 | 48.58 | 402,074 | -1.64(-3.27%) |
May 10, 2022 | 50.97 | 51.49 | 48.83 | 50.22 | 954,184 | +0.19(+0.38%) |
May 09, 2022 | 51.38 | 52.71 | 49.80 | 50.03 | 418,769 | -2.31(-4.41%) |
May 06, 2022 | 52.30 | 53.48 | 51.03 | 52.34 | 402,337 | -0.60(-1.13%) |
May 05, 2022 | 53.89 | 54.10 | 52.15 | 52.94 | 592,887 | -1.87(-3.41%) |
May 04, 2022 | 53.04 | 55.06 | 51.52 | 54.81 | 497,216 | +1.90(+3.59%) |
May 03, 2022 | 53.06 | 53.40 | 51.77 | 52.91 | 428,447 | -0.32(-0.60%) |
May 02, 2022 | 50.77 | 53.30 | 50.71 | 53.23 | 828,435 | +2.28(+4.47%) |
Apr 29, 2022 | 52.18 | 54.05 | 50.84 | 50.95 | 765,118 | -0.94(-1.81%) |
Apr 28, 2022 | 53.73 | 54.91 | 50.19 | 51.89 | 1,196,827 | +0.48(+0.93%) |
Apr 27, 2022 | 50.91 | 52.77 | 50.91 | 51.41 | 566,170 | -0.04(-0.08%) |
Apr 26, 2022 | 52.60 | 52.76 | 51.30 | 51.45 | 566,707 | -1.58(-2.98%) |
Apr 25, 2022 | 51.38 | 53.22 | 51.03 | 53.03 | 498,664 | +1.42(+2.75%) |
Apr 22, 2022 | 51.96 | 52.43 | 51.17 | 51.61 | 392,225 | -0.64(-1.22%) |
Apr 21, 2022 | 54.18 | 54.78 | 51.87 | 52.25 | 561,828 | -1.08(-2.03%) |
Apr 20, 2022 | 54.25 | 55.00 | 52.98 | 53.33 | 586,366 | +0.20(+0.37%) |
Apr 19, 2022 | 51.74 | 53.25 | 51.07 | 53.13 | 507,937 | +1.31(+2.54%) |
Apr 18, 2022 | 50.46 | 52.46 | 50.17 | 51.82 | 602,247 | +0.92(+1.81%) |
Apr 14, 2022 | 51.87 | 52.49 | 50.86 | 50.90 | 421,627 | -1.31(-2.51%) |
Apr 13, 2022 | 51.61 | 52.79 | 51.06 | 52.21 | 793,042 | +0.91(+1.77%) |
Apr 12, 2022 | 52.06 | 53.87 | 51.10 | 51.30 | 512,348 | +0.42(+0.83%) |
Apr 11, 2022 | 50.78 | 51.72 | 50.44 | 50.88 | 565,608 | -0.47(-0.92%) |
Apr 08, 2022 | 53.01 | 53.01 | 51.31 | 51.35 | 518,673 | -1.89(-3.55%) |
Apr 07, 2022 | 53.20 | 54.25 | 52.21 | 53.24 | 399,346 | -0.21(-0.39%) |
Apr 06, 2022 | 54.85 | 55.00 | 52.92 | 53.45 | 758,341 | -2.55(-4.55%) |
Apr 05, 2022 | 59.37 | 59.37 | 55.72 | 56.00 | 386,604 | -3.60(-6.04%) |
Apr 04, 2022 | 58.74 | 59.63 | 58.14 | 59.60 | 415,330 | +1.19(+2.04%) |
Apr 01, 2022 | 60.29 | 61.05 | 57.69 | 58.41 | 372,716 | -1.46(-2.44%) |
Mar 31, 2022 | 60.61 | 61.24 | 59.76 | 59.87 | 461,485 | -0.91(-1.50%) |
Mar 30, 2022 | 61.94 | 62.57 | 60.65 | 60.78 | 542,464 | -1.80(-2.88%) |
Mar 29, 2022 | 62.58 | 63.53 | 60.88 | 62.58 | 690,923 | +1.19(+1.94%) |
Mar 28, 2022 | 61.55 | 62.12 | 60.21 | 61.39 | 387,494 | -0.86(-1.38%) |
Mar 25, 2022 | 61.76 | 62.42 | 60.67 | 62.25 | 398,694 | +0.67(+1.09%) |
Mar 24, 2022 | 60.21 | 61.87 | 59.66 | 61.58 | 318,768 | +1.71(+2.86%) |
Mar 23, 2022 | 61.37 | 61.58 | 59.74 | 59.87 | 229,163 | -2.12(-3.42%) |
Mar 22, 2022 | 61.73 | 62.37 | 60.89 | 61.99 | 343,800 | +0.21(+0.34%) |
Mar 21, 2022 | 60.53 | 62.14 | 60.29 | 61.78 | 595,484 | +0.63(+1.03%) |
Mar 18, 2022 | 58.82 | 61.70 | 58.58 | 61.15 | 576,488 | +1.95(+3.29%) |
Mar 17, 2022 | 57.96 | 59.33 | 57.80 | 59.20 | 264,968 | +0.67(+1.14%) |
Mar 16, 2022 | 57.36 | 59.43 | 56.48 | 58.53 | 413,122 | +2.31(+4.11%) |
Mar 15, 2022 | 54.05 | 56.28 | 54.01 | 56.22 | 319,664 | +2.25(+4.17%) |
Mar 14, 2022 | 56.10 | 56.49 | 53.72 | 53.97 | 341,991 | -2.47(-4.38%) |
Mar 11, 2022 | 58.99 | 59.15 | 56.34 | 56.44 | 272,801 | -2.13(-3.64%) |
Mar 10, 2022 | 57.84 | 59.19 | 57.19 | 58.57 | 265,482 | -1.00(-1.68%) |
Mar 09, 2022 | 58.70 | 59.95 | 58.13 | 59.57 | 280,168 | +2.42(+4.23%) |
Mar 08, 2022 | 56.13 | 58.90 | 55.16 | 57.15 | 444,297 | +1.52(+2.73%) |
Mar 07, 2022 | 57.90 | 59.83 | 55.62 | 55.63 | 426,124 | -2.16(-3.74%) |
Mar 04, 2022 | 57.87 | 58.90 | 57.10 | 57.79 | 281,056 | -0.94(-1.60%) |
Mar 03, 2022 | 60.72 | 61.39 | 58.34 | 58.73 | 309,998 | -1.53(-2.54%) |
Mar 02, 2022 | 57.98 | 60.69 | 57.98 | 60.26 | 299,173 | +2.30(+3.97%) |