Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.65 | 51.43 | 50.19 | 51.05 | 1,093,936 | +0.22(+0.43%) |
May 27, 2022 | 50.12 | 50.86 | 49.86 | 50.83 | 626,991 | +0.98(+1.97%) |
May 26, 2022 | 50.08 | 50.44 | 49.80 | 49.85 | 514,009 | +0.01(+0.02%) |
May 25, 2022 | 49.07 | 50.64 | 48.95 | 49.84 | 706,966 | +0.30(+0.61%) |
May 24, 2022 | 49.66 | 49.92 | 48.52 | 49.54 | 615,940 | -0.36(-0.72%) |
May 23, 2022 | 50.91 | 50.91 | 49.51 | 49.90 | 940,171 | -0.43(-0.85%) |
May 20, 2022 | 50.02 | 50.45 | 48.99 | 50.33 | 1,238,710 | +0.44(+0.87%) |
May 19, 2022 | 49.46 | 50.15 | 48.94 | 49.89 | 543,629 | +0.20(+0.41%) |
May 18, 2022 | 51.35 | 51.76 | 49.55 | 49.69 | 582,577 | -2.04(-3.95%) |
May 17, 2022 | 50.69 | 51.83 | 50.27 | 51.73 | 604,098 | +1.45(+2.88%) |
May 16, 2022 | 50.16 | 50.60 | 49.21 | 50.28 | 571,108 | +0.36(+0.72%) |
May 13, 2022 | 50.10 | 50.43 | 49.65 | 49.92 | 486,810 | +0.29(+0.58%) |
May 12, 2022 | 48.18 | 49.65 | 48.07 | 49.63 | 690,705 | +1.14(+2.35%) |
May 11, 2022 | 49.38 | 50.52 | 48.22 | 48.50 | 822,482 | -0.89(-1.80%) |
May 10, 2022 | 50.03 | 50.41 | 48.69 | 49.38 | 673,310 | -0.20(-0.41%) |
May 09, 2022 | 50.91 | 51.05 | 49.34 | 49.59 | 787,013 | -1.67(-3.27%) |
May 06, 2022 | 52.00 | 52.80 | 51.02 | 51.26 | 622,061 | -1.23(-2.34%) |
May 05, 2022 | 52.91 | 53.61 | 52.06 | 52.49 | 962,205 | -0.86(-1.62%) |
May 04, 2022 | 53.00 | 53.55 | 52.16 | 53.36 | 909,238 | +0.45(+0.85%) |
May 03, 2022 | 52.75 | 53.48 | 52.72 | 52.90 | 922,915 | -0.25(-0.47%) |
May 02, 2022 | 53.77 | 54.35 | 52.49 | 53.15 | 1,152,292 | -0.46(-0.86%) |
Apr 29, 2022 | 52.91 | 53.97 | 52.91 | 53.61 | 1,748,145 | +0.37(+0.69%) |
Apr 28, 2022 | 52.90 | 53.62 | 51.94 | 53.25 | 1,184,102 | +2.44(+4.80%) |
Apr 27, 2022 | 51.67 | 52.23 | 50.83 | 50.81 | 1,200,674 | -1.06(-2.04%) |
Apr 26, 2022 | 51.97 | 52.55 | 51.61 | 51.87 | 868,801 | -1.23(-2.32%) |
Apr 25, 2022 | 52.11 | 53.26 | 51.60 | 53.10 | 1,076,484 | +0.95(+1.82%) |
Apr 22, 2022 | 55.61 | 55.65 | 52.07 | 52.15 | 1,313,199 | -4.51(-7.96%) |
Apr 21, 2022 | 56.99 | 57.45 | 56.53 | 56.66 | 799,549 | -0.16(-0.27%) |
Apr 20, 2022 | 56.32 | 57.02 | 56.27 | 56.81 | 602,956 | +0.79(+1.42%) |
Apr 19, 2022 | 55.54 | 56.70 | 55.54 | 56.02 | 505,509 | +0.40(+0.71%) |
Apr 18, 2022 | 57.38 | 57.52 | 55.49 | 55.62 | 699,304 | -2.24(-3.86%) |
Apr 14, 2022 | 56.79 | 58.12 | 56.69 | 57.86 | 1,256,324 | +1.36(+2.41%) |
Apr 13, 2022 | 56.08 | 56.75 | 55.90 | 56.49 | 501,450 | +0.49(+0.88%) |
Apr 12, 2022 | 56.18 | 56.75 | 55.54 | 56.00 | 1,002,258 | -0.08(-0.14%) |
Apr 11, 2022 | 56.42 | 56.83 | 55.74 | 56.08 | 956,207 | -0.46(-0.81%) |
Apr 08, 2022 | 55.62 | 56.80 | 55.40 | 56.54 | 800,418 | +1.11(+2.00%) |
Apr 07, 2022 | 54.49 | 55.48 | 54.16 | 55.44 | 722,676 | +0.84(+1.54%) |
Apr 06, 2022 | 54.31 | 55.19 | 53.98 | 54.59 | 833,467 | +0.09(+0.17%) |
Apr 05, 2022 | 55.04 | 55.51 | 54.27 | 54.50 | 853,725 | -0.54(-0.98%) |
Apr 04, 2022 | 55.58 | 55.62 | 54.57 | 55.04 | 590,721 | -0.77(-1.38%) |
Apr 01, 2022 | 55.36 | 55.90 | 54.86 | 55.81 | 888,113 | +0.42(+0.76%) |
Mar 31, 2022 | 54.96 | 56.00 | 54.96 | 55.39 | 875,626 | +0.21(+0.38%) |
Mar 30, 2022 | 55.15 | 55.36 | 54.53 | 55.18 | 830,595 | -0.12(-0.22%) |
Mar 29, 2022 | 54.08 | 55.51 | 54.03 | 55.30 | 1,242,713 | +1.59(+2.96%) |
Mar 28, 2022 | 52.77 | 53.71 | 52.41 | 53.71 | 513,854 | +1.03(+1.96%) |
Mar 25, 2022 | 53.02 | 53.30 | 51.99 | 52.68 | 678,678 | -0.10(-0.19%) |
Mar 24, 2022 | 52.79 | 53.05 | 52.10 | 52.78 | 391,387 | +0.19(+0.35%) |
Mar 23, 2022 | 53.36 | 53.36 | 52.26 | 52.60 | 616,066 | -1.04(-1.94%) |
Mar 22, 2022 | 54.07 | 54.22 | 53.42 | 53.63 | 484,388 | -0.23(-0.43%) |
Mar 21, 2022 | 54.04 | 54.66 | 53.43 | 53.87 | 982,605 | -0.16(-0.29%) |
Mar 18, 2022 | 53.51 | 54.17 | 53.17 | 54.02 | 1,369,416 | -0.30(-0.56%) |
Mar 17, 2022 | 53.53 | 54.56 | 53.34 | 54.33 | 1,179,312 | +0.65(+1.21%) |
Mar 16, 2022 | 52.91 | 53.70 | 52.65 | 53.67 | 906,747 | +0.90(+1.71%) |
Mar 15, 2022 | 52.07 | 52.79 | 51.61 | 52.77 | 692,603 | +1.16(+2.24%) |
Mar 14, 2022 | 52.70 | 52.77 | 51.52 | 51.62 | 858,463 | -0.81(-1.55%) |
Mar 11, 2022 | 52.98 | 53.34 | 52.36 | 52.43 | 479,281 | -0.30(-0.57%) |
Mar 10, 2022 | 52.67 | 52.38 | 52.73 | 824,750 | -0.73(-1.36%) | |
Mar 09, 2022 | 53.07 | 53.80 | 52.69 | 53.46 | 760,679 | +1.42(+2.73%) |
Mar 08, 2022 | 52.40 | 52.98 | 51.70 | 52.04 | 841,580 | -0.12(-0.22%) |
Mar 07, 2022 | 52.78 | 52.87 | 51.79 | 52.16 | 729,333 | -0.40(-0.77%) |
Mar 04, 2022 | 51.75 | 52.72 | 51.16 | 52.56 | 562,478 | +0.19(+0.37%) |
Mar 03, 2022 | 52.30 | 52.43 | 51.64 | 52.37 | 944,508 | +0.33(+0.63%) |
Mar 02, 2022 | 51.87 | 52.68 | 51.27 | 52.04 | 1,415,898 | +0.54(+1.04%) |