Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.80 | 52.89 | 52.49 | 52.83 | 54,586 | -0.57(-1.06%) |
May 27, 2022 | 53.46 | 53.67 | 53.29 | 53.40 | 15,443 | +0.26(+0.50%) |
May 26, 2022 | 53.21 | 53.38 | 53.02 | 53.13 | 21,586 | -0.10(-0.19%) |
May 25, 2022 | 53.04 | 53.26 | 52.93 | 53.23 | 44,391 | +0.47(+0.90%) |
May 24, 2022 | 52.23 | 52.81 | 52.21 | 52.76 | 44,741 | +0.90(+1.74%) |
May 23, 2022 | 52.08 | 52.26 | 51.79 | 51.86 | 36,701 | -0.39(-0.75%) |
May 20, 2022 | 51.91 | 52.32 | 51.91 | 52.25 | 37,319 | +0.43(+0.83%) |
May 19, 2022 | 52.13 | 52.21 | 51.72 | 51.82 | 38,828 | +0.22(+0.42%) |
May 18, 2022 | 51.14 | 51.62 | 51.12 | 51.60 | 19,415 | +0.49(+0.95%) |
May 17, 2022 | 51.18 | 51.31 | 51.09 | 51.12 | 20,520 | -0.43(-0.84%) |
May 16, 2022 | 51.61 | 51.83 | 51.53 | 51.55 | 40,673 | +0.01(+0.02%) |
May 13, 2022 | 51.87 | 51.88 | 51.49 | 51.54 | 54,160 | -0.51(-0.98%) |
May 12, 2022 | 52.24 | 52.40 | 52.02 | 52.05 | 30,311 | -0.05(-0.09%) |
May 11, 2022 | 51.21 | 52.12 | 51.05 | 52.09 | 36,754 | +0.57(+1.12%) |
May 10, 2022 | 51.71 | 51.89 | 51.45 | 51.52 | 35,078 | +0.41(+0.80%) |
May 09, 2022 | 50.55 | 51.15 | 50.48 | 51.11 | 70,833 | +0.13(+0.26%) |
May 06, 2022 | 51.12 | 51.33 | 50.86 | 50.97 | 25,523 | -0.70(-1.36%) |
May 05, 2022 | 52.16 | 52.16 | 51.16 | 51.67 | 43,860 | -1.19(-2.24%) |
May 04, 2022 | 52.43 | 53.01 | 52.16 | 52.86 | 26,560 | +0.52(+0.99%) |
May 03, 2022 | 52.71 | 52.81 | 52.31 | 52.34 | 24,519 | +0.28(+0.54%) |
May 02, 2022 | 52.29 | 52.29 | 51.88 | 52.06 | 66,173 | -0.54(-1.02%) |
Apr 29, 2022 | 52.85 | 53.32 | 52.56 | 52.59 | 31,757 | -0.82(-1.53%) |
Apr 28, 2022 | 53.09 | 53.42 | 52.96 | 53.41 | 28,271 | +0.08(+0.15%) |
Apr 27, 2022 | 53.87 | 53.92 | 53.29 | 53.33 | 25,438 | -0.62(-1.15%) |
Apr 26, 2022 | 54.20 | 54.20 | 53.82 | 53.95 | 16,219 | +0.16(+0.30%) |
Apr 25, 2022 | 53.59 | 53.96 | 53.59 | 53.79 | 42,207 | +0.60(+1.13%) |
Apr 22, 2022 | 53.20 | 53.60 | 53.01 | 53.19 | 35,238 | -0.25(-0.48%) |
Apr 21, 2022 | 53.74 | 53.75 | 53.05 | 53.44 | 50,658 | -0.58(-1.08%) |
Apr 20, 2022 | 53.52 | 54.08 | 53.51 | 54.02 | 31,353 | +0.88(+1.66%) |
Apr 19, 2022 | 53.15 | 53.36 | 53.00 | 53.14 | 38,887 | -0.29(-0.54%) |
Apr 18, 2022 | 53.92 | 53.92 | 53.38 | 53.43 | 322,004 | -0.57(-1.05%) |
Apr 14, 2022 | 54.85 | 54.85 | 53.97 | 54.00 | 20,194 | -1.14(-2.07%) |
Apr 13, 2022 | 54.67 | 55.14 | 54.67 | 55.14 | 28,722 | +0.52(+0.95%) |
Apr 12, 2022 | 55.08 | 55.23 | 54.61 | 54.62 | 55,352 | -0.07(-0.13%) |
Apr 11, 2022 | 55.05 | 55.06 | 54.59 | 54.69 | 146,323 | -0.83(-1.49%) |
Apr 08, 2022 | 55.66 | 55.72 | 55.28 | 55.52 | 35,203 | -0.62(-1.10%) |
Apr 07, 2022 | 56.16 | 56.33 | 55.93 | 56.14 | 47,541 | -0.41(-0.72%) |
Apr 06, 2022 | 56.17 | 56.85 | 56.02 | 56.55 | 52,993 | -0.47(-0.82%) |
Apr 05, 2022 | 57.93 | 57.99 | 57.00 | 57.02 | 19,038 | -1.23(-2.11%) |
Apr 04, 2022 | 58.25 | 58.33 | 57.85 | 58.25 | 24,891 | -0.02(-0.03%) |
Apr 01, 2022 | 57.42 | 58.50 | 57.42 | 58.27 | 38,576 | +0.25(+0.43%) |
Mar 31, 2022 | 58.01 | 58.23 | 58.00 | 58.01 | 19,740 | +0.08(+0.14%) |
Mar 30, 2022 | 57.42 | 58.03 | 57.42 | 57.94 | 27,978 | +0.27(+0.47%) |
Mar 29, 2022 | 57.51 | 57.80 | 57.33 | 57.66 | 29,780 | +0.49(+0.85%) |
Mar 28, 2022 | 56.89 | 57.30 | 56.87 | 57.17 | 24,488 | +0.52(+0.91%) |
Mar 25, 2022 | 57.01 | 57.01 | 56.40 | 56.66 | 170,185 | -0.67(-1.17%) |
Mar 24, 2022 | 56.87 | 57.48 | 56.71 | 57.33 | 14,390 | -0.07(-0.12%) |
Mar 23, 2022 | 56.87 | 57.40 | 56.74 | 57.40 | 32,375 | +0.68(+1.20%) |
Mar 22, 2022 | 56.75 | 56.90 | 56.61 | 56.72 | 45,310 | -0.51(-0.90%) |
Mar 21, 2022 | 57.57 | 57.70 | 57.17 | 57.23 | 23,658 | -1.07(-1.84%) |
Mar 18, 2022 | 58.08 | 58.40 | 58.03 | 58.31 | 18,246 | +0.33(+0.56%) |
Mar 17, 2022 | 57.85 | 58.18 | 57.84 | 57.98 | 28,617 | +0.30(+0.52%) |
Mar 16, 2022 | 57.25 | 57.68 | 56.74 | 57.68 | 22,769 | +0.65(+1.14%) |
Mar 15, 2022 | 57.16 | 57.27 | 56.78 | 57.03 | 79,875 | +0.25(+0.43%) |
Mar 14, 2022 | 57.12 | 57.17 | 56.78 | 56.78 | 61,247 | -1.04(-1.80%) |
Mar 11, 2022 | 57.84 | 58.06 | 57.78 | 57.83 | 43,743 | -0.05(-0.09%) |
Mar 10, 2022 | 58.05 | 57.55 | 57.88 | 76,286 | -0.72(-1.24%) | |
Mar 09, 2022 | 58.68 | 58.98 | 58.59 | 58.61 | 65,934 | -0.23(-0.38%) |
Mar 08, 2022 | 58.54 | 58.94 | 58.43 | 58.83 | 67,367 | -0.35(-0.58%) |
Mar 07, 2022 | 59.37 | 59.67 | 59.03 | 59.18 | 28,617 | -0.65(-1.09%) |
Mar 04, 2022 | 60.18 | 60.23 | 59.71 | 59.83 | 48,367 | +0.33(+0.55%) |
Mar 03, 2022 | 59.50 | 59.76 | 59.19 | 59.50 | 77,321 | +0.25(+0.43%) |
Mar 02, 2022 | 60.10 | 60.24 | 59.20 | 59.25 | 51,444 | -1.39(-2.29%) |