Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 53.75 | 53.96 | 53.27 | 53.64 | 52,470 | -0.30(-0.56%) |
May 27, 2022 | 53.08 | 53.94 | 53.08 | 53.94 | 139,800 | +1.01(+1.92%) |
May 26, 2022 | 52.20 | 53.10 | 52.20 | 52.92 | 51,776 | +0.96(+1.84%) |
May 25, 2022 | 51.31 | 52.16 | 51.31 | 51.97 | 82,258 | +0.43(+0.83%) |
May 24, 2022 | 51.35 | 51.68 | 50.64 | 51.54 | 44,747 | -0.07(-0.13%) |
May 23, 2022 | 51.09 | 51.74 | 51.00 | 51.60 | 60,582 | +0.87(+1.71%) |
May 20, 2022 | 51.06 | 51.06 | 49.65 | 50.73 | 90,625 | +0.11(+0.21%) |
May 19, 2022 | 50.86 | 51.12 | 50.48 | 50.63 | 95,807 | -0.71(-1.38%) |
May 18, 2022 | 52.79 | 52.79 | 51.23 | 51.34 | 50,138 | -1.94(-3.64%) |
May 17, 2022 | 52.93 | 53.30 | 52.68 | 53.27 | 67,891 | +1.05(+2.01%) |
May 16, 2022 | 52.12 | 52.64 | 52.00 | 52.22 | 56,501 | -0.03(-0.05%) |
May 13, 2022 | 51.93 | 52.45 | 51.76 | 52.25 | 73,521 | +0.82(+1.60%) |
May 12, 2022 | 51.02 | 51.66 | 50.64 | 51.43 | 110,552 | -0.01(-0.02%) |
May 11, 2022 | 51.98 | 52.76 | 51.35 | 51.44 | 41,744 | -0.63(-1.21%) |
May 10, 2022 | 52.89 | 52.89 | 51.67 | 52.07 | 73,714 | -0.21(-0.40%) |
May 09, 2022 | 52.77 | 52.84 | 52.09 | 52.28 | 49,075 | -1.13(-2.11%) |
May 06, 2022 | 53.35 | 53.68 | 52.83 | 53.41 | 100,307 | -0.22(-0.41%) |
May 05, 2022 | 54.86 | 54.86 | 53.20 | 53.63 | 67,497 | -1.67(-3.02%) |
May 04, 2022 | 53.90 | 55.36 | 53.72 | 55.30 | 47,463 | +1.40(+2.60%) |
May 03, 2022 | 53.66 | 54.15 | 53.47 | 53.90 | 92,528 | +0.35(+0.65%) |
May 02, 2022 | 53.38 | 53.57 | 52.60 | 53.55 | 97,070 | +0.24(+0.45%) |
Apr 29, 2022 | 54.75 | 54.92 | 53.26 | 53.31 | 47,576 | -1.75(-3.17%) |
Apr 28, 2022 | 54.45 | 55.25 | 54.01 | 55.06 | 39,755 | +1.07(+1.98%) |
Apr 27, 2022 | 54.01 | 54.55 | 53.81 | 53.99 | 58,490 | +0.00(+0.00%) |
Apr 26, 2022 | 54.97 | 55.01 | 53.99 | 53.99 | 42,946 | -1.18(-2.15%) |
Apr 25, 2022 | 54.72 | 55.27 | 53.96 | 55.17 | 77,362 | +0.20(+0.36%) |
Apr 22, 2022 | 56.12 | 56.13 | 54.97 | 54.97 | 68,078 | -1.45(-2.57%) |
Apr 21, 2022 | 57.28 | 57.46 | 56.35 | 56.42 | 130,508 | -0.54(-0.96%) |
Apr 20, 2022 | 56.84 | 57.20 | 56.84 | 56.97 | 126,618 | +0.44(+0.78%) |
Apr 19, 2022 | 55.86 | 56.64 | 55.85 | 56.53 | 83,909 | +0.84(+1.51%) |
Apr 18, 2022 | 55.60 | 55.96 | 55.49 | 55.69 | 107,688 | -0.07(-0.12%) |
Apr 14, 2022 | 56.37 | 56.37 | 55.76 | 55.76 | 37,355 | -0.50(-0.88%) |
Apr 13, 2022 | 55.99 | 56.28 | 55.87 | 56.25 | 50,778 | +0.38(+0.68%) |
Apr 12, 2022 | 56.16 | 56.58 | 55.67 | 55.87 | 104,581 | -0.04(-0.07%) |
Apr 11, 2022 | 56.24 | 56.40 | 55.83 | 55.91 | 52,037 | -0.54(-0.96%) |
Apr 08, 2022 | 56.35 | 56.75 | 56.27 | 56.45 | 80,356 | +0.06(+0.10%) |
Apr 07, 2022 | 56.15 | 56.61 | 55.85 | 56.40 | 39,407 | +0.14(+0.25%) |
Apr 06, 2022 | 56.00 | 56.43 | 55.89 | 56.25 | 318,111 | -0.17(-0.30%) |
Apr 05, 2022 | 57.09 | 57.20 | 56.36 | 56.42 | 111,968 | -0.55(-0.97%) |
Apr 04, 2022 | 56.84 | 56.99 | 56.54 | 56.98 | 208,621 | +0.20(+0.35%) |
Apr 01, 2022 | 56.77 | 56.78 | 56.30 | 56.78 | 33,552 | +0.17(+0.30%) |
Mar 31, 2022 | 57.35 | 57.39 | 56.60 | 56.61 | 34,063 | -0.84(-1.46%) |
Mar 30, 2022 | 57.61 | 57.79 | 57.23 | 57.45 | 65,317 | -0.32(-0.56%) |
Mar 29, 2022 | 57.47 | 57.81 | 57.27 | 57.77 | 124,576 | +0.72(+1.26%) |
Mar 28, 2022 | 56.70 | 57.06 | 56.51 | 57.05 | 52,779 | +0.10(+0.18%) |
Mar 25, 2022 | 56.58 | 56.97 | 56.51 | 56.95 | 38,478 | +0.45(+0.79%) |
Mar 24, 2022 | 56.09 | 56.51 | 55.93 | 56.50 | 33,798 | +0.72(+1.28%) |
Mar 23, 2022 | 56.32 | 56.32 | 55.78 | 55.78 | 77,168 | -0.62(-1.10%) |
Mar 22, 2022 | 56.38 | 56.53 | 56.27 | 56.41 | 40,111 | +0.37(+0.66%) |
Mar 21, 2022 | 56.13 | 56.41 | 55.70 | 56.03 | 37,056 | -0.08(-0.14%) |
Mar 18, 2022 | 55.58 | 56.12 | 55.45 | 56.11 | 46,639 | +0.44(+0.80%) |
Mar 17, 2022 | 54.98 | 55.68 | 54.93 | 55.67 | 99,269 | +0.58(+1.05%) |
Mar 16, 2022 | 54.68 | 55.11 | 53.97 | 55.09 | 48,690 | +0.87(+1.61%) |
Mar 15, 2022 | 53.75 | 54.27 | 53.49 | 54.21 | 41,622 | +0.97(+1.82%) |
Mar 14, 2022 | 53.53 | 53.94 | 53.08 | 53.24 | 287,454 | -0.13(-0.25%) |
Mar 11, 2022 | 54.12 | 54.17 | 53.37 | 53.38 | 149,039 | -0.54(-1.01%) |
Mar 10, 2022 | 53.62 | 53.99 | 53.45 | 53.92 | 78,001 | -0.36(-0.66%) |
Mar 09, 2022 | 54.16 | 54.54 | 54.03 | 54.27 | 49,252 | +1.08(+2.03%) |
Mar 08, 2022 | 53.69 | 54.45 | 53.20 | 53.20 | 55,382 | -0.53(-0.99%) |
Mar 07, 2022 | 54.73 | 54.73 | 53.69 | 53.73 | 83,483 | -1.29(-2.35%) |
Mar 04, 2022 | 54.80 | 55.05 | 54.49 | 55.02 | 62,667 | -0.21(-0.38%) |
Mar 03, 2022 | 55.47 | 55.60 | 54.97 | 55.23 | 86,397 | +0.04(+0.07%) |
Mar 02, 2022 | 54.45 | 55.37 | 54.36 | 55.19 | 77,378 | +1.12(+2.07%) |