Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 51.78 | 51.78 | 51.31 | 51.41 | 7,971 | -0.33(-0.63%) |
May 27, 2022 | 51.18 | 51.74 | 51.18 | 51.74 | 3,922 | +1.36(+2.70%) |
May 26, 2022 | 49.55 | 50.54 | 49.55 | 50.38 | 7,309 | +1.18(+2.39%) |
May 25, 2022 | 48.58 | 49.30 | 48.58 | 49.20 | 4,303 | +0.89(+1.85%) |
May 24, 2022 | 47.97 | 48.31 | 47.66 | 48.31 | 2,868 | -0.61(-1.25%) |
May 23, 2022 | 48.93 | 48.93 | 48.62 | 48.92 | 2,914 | +0.47(+0.97%) |
May 20, 2022 | 48.41 | 48.51 | 47.33 | 48.46 | 10,609 | -0.29(-0.59%) |
May 19, 2022 | 48.56 | 49.14 | 48.45 | 48.74 | 3,378 | +0.33(+0.68%) |
May 18, 2022 | 49.60 | 49.76 | 48.41 | 48.41 | 5,445 | -1.67(-3.33%) |
May 17, 2022 | 49.74 | 50.08 | 49.09 | 50.08 | 44,561 | +1.18(+2.41%) |
May 16, 2022 | 49.27 | 49.27 | 48.90 | 48.90 | 1,301 | -0.50(-1.02%) |
May 13, 2022 | 49.65 | 49.65 | 48.96 | 49.41 | 19,586 | +1.58(+3.31%) |
May 12, 2022 | 47.73 | 47.82 | 47.50 | 47.82 | 1,185 | +0.44(+0.92%) |
May 11, 2022 | 48.69 | 48.84 | 47.39 | 47.39 | 5,875 | -1.12(-2.31%) |
May 10, 2022 | 49.43 | 49.43 | 47.94 | 48.51 | 5,170 | -0.22(-0.45%) |
May 09, 2022 | 49.62 | 49.79 | 48.73 | 48.73 | 6,597 | -1.77(-3.50%) |
May 06, 2022 | 51.03 | 51.03 | 49.92 | 50.49 | 8,052 | -0.81(-1.58%) |
May 05, 2022 | 52.98 | 52.98 | 50.85 | 51.30 | 4,952 | -2.13(-3.98%) |
May 04, 2022 | 51.66 | 53.56 | 51.62 | 53.43 | 6,499 | +1.53(+2.95%) |
May 03, 2022 | 52.09 | 52.11 | 51.53 | 51.90 | 7,424 | +0.37(+0.72%) |
May 02, 2022 | 51.20 | 51.53 | 50.47 | 51.53 | 7,542 | +0.45(+0.89%) |
Apr 29, 2022 | 52.19 | 52.26 | 51.07 | 51.07 | 16,034 | -1.70(-3.22%) |
Apr 28, 2022 | 52.16 | 52.84 | 51.47 | 52.77 | 111,745 | +0.98(+1.89%) |
Apr 27, 2022 | 51.88 | 52.29 | 51.62 | 51.80 | 4,179 | -0.13(-0.25%) |
Apr 26, 2022 | 53.11 | 53.11 | 51.92 | 51.92 | 3,973 | -1.46(-2.73%) |
Apr 25, 2022 | 52.75 | 53.38 | 52.45 | 53.38 | 10,376 | +0.33(+0.63%) |
Apr 22, 2022 | 54.45 | 54.45 | 52.98 | 53.05 | 7,915 | -1.36(-2.50%) |
Apr 21, 2022 | 54.97 | 55.02 | 54.27 | 54.41 | 3,060 | -1.15(-2.07%) |
Apr 20, 2022 | 56.31 | 56.31 | 55.49 | 55.56 | 8,400 | -0.07(-0.12%) |
Apr 19, 2022 | 54.40 | 55.68 | 54.40 | 55.63 | 18,710 | +1.44(+2.66%) |
Apr 18, 2022 | 54.69 | 54.69 | 54.11 | 54.18 | 15,091 | -0.53(-0.97%) |
Apr 14, 2022 | 56.10 | 56.10 | 54.71 | 54.71 | 10,607 | -0.75(-1.36%) |
Apr 13, 2022 | 54.67 | 55.54 | 54.67 | 55.46 | 8,897 | +0.75(+1.37%) |
Apr 12, 2022 | 55.62 | 55.69 | 54.69 | 54.71 | 2,900 | -0.25(-0.45%) |
Apr 11, 2022 | 55.26 | 55.72 | 54.90 | 54.96 | 16,675 | -0.57(-1.02%) |
Apr 08, 2022 | 55.63 | 55.99 | 55.49 | 55.53 | 9,622 | -0.28(-0.50%) |
Apr 07, 2022 | 55.58 | 56.01 | 55.36 | 55.81 | 2,622 | -0.01(-0.01%) |
Apr 06, 2022 | 55.53 | 55.81 | 55.29 | 55.81 | 3,575 | -0.59(-1.05%) |
Apr 05, 2022 | 56.90 | 56.95 | 56.41 | 56.41 | 9,735 | -0.94(-1.63%) |
Apr 04, 2022 | 57.15 | 57.40 | 57.15 | 57.34 | 1,976 | +0.25(+0.44%) |
Apr 01, 2022 | 57.07 | 57.18 | 56.70 | 57.09 | 3,814 | +0.09(+0.15%) |
Mar 31, 2022 | 57.66 | 57.66 | 57.00 | 57.00 | 3,887 | -0.66(-1.14%) |
Mar 30, 2022 | 58.28 | 58.32 | 57.47 | 57.66 | 5,542 | -0.83(-1.42%) |
Mar 29, 2022 | 57.68 | 58.51 | 57.68 | 58.49 | 12,548 | +1.41(+2.47%) |
Mar 28, 2022 | 56.99 | 57.11 | 56.60 | 57.08 | 3,395 | +0.13(+0.23%) |
Mar 25, 2022 | 57.10 | 57.10 | 56.67 | 56.95 | 5,122 | +0.08(+0.15%) |
Mar 24, 2022 | 56.55 | 56.86 | 56.26 | 56.86 | 2,743 | +0.65(+1.16%) |
Mar 23, 2022 | 56.94 | 56.94 | 56.21 | 56.21 | 4,215 | -1.02(-1.79%) |
Mar 22, 2022 | 57.02 | 57.30 | 57.02 | 57.24 | 2,671 | +0.54(+0.96%) |
Mar 21, 2022 | 57.12 | 57.12 | 56.43 | 56.69 | 5,653 | -0.48(-0.84%) |
Mar 18, 2022 | 56.13 | 57.20 | 56.13 | 57.18 | 2,986 | +0.79(+1.41%) |
Mar 17, 2022 | 55.76 | 56.44 | 55.76 | 56.38 | 4,927 | +0.79(+1.41%) |
Mar 16, 2022 | 54.85 | 55.60 | 54.34 | 55.60 | 4,032 | +1.76(+3.27%) |
Mar 15, 2022 | 53.48 | 53.84 | 53.24 | 53.84 | 6,382 | +0.65(+1.23%) |
Mar 14, 2022 | 53.87 | 53.93 | 53.00 | 53.18 | 2,760 | -0.47(-0.88%) |
Mar 11, 2022 | 54.53 | 54.64 | 53.66 | 53.66 | 4,246 | -0.63(-1.15%) |
Mar 10, 2022 | 53.81 | 54.38 | 53.44 | 54.29 | 4,408 | -0.21(-0.39%) |
Mar 09, 2022 | 54.17 | 54.79 | 54.17 | 54.50 | 2,893 | +1.32(+2.49%) |
Mar 08, 2022 | 52.76 | 54.29 | 52.76 | 53.18 | 1,672 | +0.02(+0.03%) |
Mar 07, 2022 | 54.54 | 54.54 | 53.16 | 53.16 | 5,261 | -1.49(-2.73%) |
Mar 04, 2022 | 54.27 | 54.65 | 54.27 | 54.65 | 2,100 | -0.64(-1.15%) |
Mar 03, 2022 | 56.01 | 56.01 | 55.11 | 55.29 | 3,925 | -0.35(-0.63%) |
Mar 02, 2022 | 54.98 | 55.88 | 54.87 | 55.64 | 6,922 | +1.06(+1.94%) |