Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.99 | 51.64 | 50.15 | 51.63 | 319,497 | -0.06(-0.11%) |
May 27, 2022 | 51.15 | 52.05 | 51.15 | 51.68 | 181,803 | +0.42(+0.83%) |
May 26, 2022 | 52.48 | 52.48 | 51.03 | 51.26 | 210,629 | -0.74(-1.42%) |
May 25, 2022 | 52.21 | 52.53 | 51.87 | 52.00 | 159,640 | -0.24(-0.46%) |
May 24, 2022 | 51.97 | 52.38 | 50.91 | 52.24 | 191,494 | +0.32(+0.61%) |
May 23, 2022 | 52.24 | 52.91 | 51.68 | 51.92 | 167,225 | +0.10(+0.19%) |
May 20, 2022 | 52.60 | 52.79 | 50.63 | 51.83 | 230,708 | -0.50(-0.96%) |
May 19, 2022 | 51.24 | 52.43 | 50.79 | 52.33 | 491,247 | +1.11(+2.16%) |
May 18, 2022 | 51.58 | 53.00 | 50.95 | 51.22 | 345,108 | +0.03(+0.06%) |
May 17, 2022 | 51.13 | 51.41 | 50.46 | 51.19 | 308,669 | +0.17(+0.34%) |
May 16, 2022 | 50.94 | 51.80 | 50.87 | 51.02 | 345,265 | +0.00(+0.00%) |
May 13, 2022 | 50.52 | 51.08 | 50.25 | 51.02 | 284,327 | +0.91(+1.82%) |
May 12, 2022 | 48.58 | 50.20 | 48.38 | 50.11 | 414,623 | +1.69(+3.50%) |
May 11, 2022 | 48.40 | 49.37 | 48.34 | 48.41 | 264,220 | -0.26(-0.53%) |
May 10, 2022 | 48.89 | 49.40 | 47.94 | 48.67 | 278,488 | -0.09(-0.18%) |
May 09, 2022 | 48.43 | 49.15 | 48.00 | 48.76 | 287,219 | +0.14(+0.30%) |
May 06, 2022 | 48.34 | 48.75 | 48.02 | 48.61 | 279,512 | +0.12(+0.24%) |
May 05, 2022 | 49.29 | 49.75 | 47.86 | 48.50 | 221,914 | -1.13(-2.28%) |
May 04, 2022 | 49.00 | 49.77 | 48.51 | 49.63 | 281,075 | +0.34(+0.68%) |
May 03, 2022 | 49.08 | 50.09 | 48.38 | 49.29 | 480,960 | +0.44(+0.90%) |
May 02, 2022 | 49.56 | 49.96 | 48.35 | 48.85 | 456,102 | -0.79(-1.60%) |
Apr 29, 2022 | 50.37 | 50.72 | 49.44 | 49.65 | 1,574,619 | -1.39(-2.72%) |
Apr 28, 2022 | 50.14 | 51.30 | 49.40 | 51.04 | 352,288 | +1.05(+2.11%) |
Apr 27, 2022 | 51.28 | 51.84 | 49.66 | 49.98 | 401,811 | -1.76(-3.40%) |
Apr 26, 2022 | 51.94 | 52.67 | 51.64 | 51.74 | 295,676 | -0.52(-0.99%) |
Apr 25, 2022 | 53.15 | 53.40 | 51.43 | 52.26 | 443,903 | -0.85(-1.60%) |
Apr 22, 2022 | 52.68 | 53.59 | 52.15 | 53.11 | 420,513 | +0.42(+0.80%) |
Apr 21, 2022 | 53.79 | 54.11 | 52.51 | 52.69 | 219,570 | -1.05(-1.96%) |
Apr 20, 2022 | 53.29 | 54.51 | 53.29 | 53.74 | 267,770 | +1.11(+2.11%) |
Apr 19, 2022 | 52.64 | 53.38 | 52.41 | 52.63 | 231,524 | +0.30(+0.57%) |
Apr 18, 2022 | 53.34 | 53.87 | 51.88 | 52.34 | 238,411 | -1.00(-1.87%) |
Apr 14, 2022 | 55.15 | 55.26 | 53.30 | 53.33 | 164,197 | -1.61(-2.93%) |
Apr 13, 2022 | 55.82 | 55.89 | 54.74 | 54.94 | 160,969 | -0.71(-1.27%) |
Apr 12, 2022 | 55.42 | 56.25 | 55.26 | 55.65 | 258,016 | +0.30(+0.54%) |
Apr 11, 2022 | 56.29 | 56.96 | 55.21 | 55.35 | 280,064 | -0.82(-1.47%) |
Apr 08, 2022 | 56.57 | 57.09 | 56.11 | 56.18 | 258,291 | -0.17(-0.31%) |
Apr 07, 2022 | 56.39 | 56.66 | 55.90 | 56.35 | 299,549 | -0.13(-0.24%) |
Apr 06, 2022 | 56.05 | 56.70 | 55.71 | 56.48 | 238,754 | +0.34(+0.60%) |
Apr 05, 2022 | 56.71 | 57.25 | 56.11 | 56.15 | 265,288 | -0.47(-0.83%) |
Apr 04, 2022 | 58.67 | 58.67 | 56.08 | 56.62 | 303,954 | -2.46(-4.16%) |
Apr 01, 2022 | 56.98 | 59.10 | 56.94 | 59.08 | 507,473 | +2.34(+4.12%) |
Mar 31, 2022 | 57.31 | 57.96 | 56.62 | 56.74 | 306,167 | -0.67(-1.17%) |
Mar 30, 2022 | 57.35 | 57.85 | 56.93 | 57.41 | 250,511 | +0.16(+0.28%) |
Mar 29, 2022 | 56.64 | 57.47 | 56.51 | 57.25 | 358,617 | +0.97(+1.72%) |
Mar 28, 2022 | 55.67 | 56.75 | 55.58 | 56.28 | 228,811 | +0.52(+0.93%) |
Mar 25, 2022 | 55.88 | 56.57 | 55.32 | 55.76 | 241,719 | -0.04(-0.07%) |
Mar 24, 2022 | 55.22 | 56.35 | 55.03 | 55.80 | 299,555 | +0.88(+1.60%) |
Mar 23, 2022 | 55.42 | 55.65 | 54.56 | 54.92 | 183,491 | -0.26(-0.47%) |
Mar 22, 2022 | 55.89 | 55.96 | 54.95 | 55.18 | 197,177 | -0.64(-1.15%) |
Mar 21, 2022 | 55.78 | 56.55 | 55.41 | 55.82 | 108,432 | -0.16(-0.29%) |
Mar 18, 2022 | 56.06 | 56.06 | 55.05 | 55.98 | 476,180 | +0.33(+0.60%) |
Mar 17, 2022 | 55.16 | 56.16 | 55.16 | 55.65 | 142,506 | +0.27(+0.48%) |
Mar 16, 2022 | 55.30 | 55.75 | 54.76 | 55.38 | 220,776 | +0.24(+0.43%) |
Mar 15, 2022 | 54.97 | 55.36 | 54.56 | 55.14 | 238,436 | +0.55(+1.00%) |
Mar 14, 2022 | 54.35 | 54.95 | 54.18 | 54.60 | 180,869 | +0.34(+0.64%) |
Mar 11, 2022 | 55.10 | 55.37 | 53.79 | 54.25 | 183,541 | -0.88(-1.60%) |
Mar 10, 2022 | 55.35 | 55.59 | 54.01 | 55.13 | 161,476 | -0.70(-1.25%) |
Mar 09, 2022 | 56.00 | 56.28 | 55.65 | 55.83 | 261,178 | -0.11(-0.19%) |
Mar 08, 2022 | 57.28 | 57.35 | 55.28 | 55.94 | 302,349 | -1.33(-2.32%) |
Mar 07, 2022 | 56.82 | 57.50 | 55.68 | 57.27 | 247,735 | +1.15(+2.05%) |
Mar 04, 2022 | 54.66 | 56.18 | 53.90 | 56.12 | 380,872 | +1.55(+2.84%) |
Mar 03, 2022 | 54.69 | 55.39 | 54.35 | 54.57 | 226,019 | +0.11(+0.19%) |
Mar 02, 2022 | 54.46 | 55.05 | 54.14 | 54.46 | 203,607 | +0.46(+0.85%) |