Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 51.93 | 52.12 | 51.25 | 51.44 | 127,973 | -0.57(-1.10%) |
May 27, 2022 | 51.04 | 52.03 | 51.04 | 52.01 | 115,339 | +1.35(+2.67%) |
May 26, 2022 | 49.56 | 50.86 | 49.56 | 50.66 | 152,954 | +0.98(+1.97%) |
May 25, 2022 | 48.92 | 49.93 | 48.92 | 49.68 | 156,727 | +0.54(+1.11%) |
May 24, 2022 | 49.59 | 49.59 | 48.80 | 49.14 | 292,594 | -1.11(-2.20%) |
May 23, 2022 | 50.04 | 50.41 | 49.64 | 50.24 | 555,179 | +0.61(+1.23%) |
May 20, 2022 | 50.08 | 50.15 | 48.45 | 49.63 | 196,964 | +0.26(+0.52%) |
May 19, 2022 | 48.63 | 49.96 | 48.63 | 49.37 | 340,988 | +0.39(+0.79%) |
May 18, 2022 | 49.92 | 50.15 | 48.68 | 48.99 | 199,677 | -1.51(-2.99%) |
May 17, 2022 | 50.11 | 50.50 | 49.60 | 50.50 | 202,066 | +1.31(+2.67%) |
May 16, 2022 | 49.49 | 49.71 | 49.11 | 49.19 | 178,276 | -0.51(-1.03%) |
May 13, 2022 | 48.57 | 49.88 | 48.57 | 49.70 | 343,350 | +1.96(+4.10%) |
May 12, 2022 | 46.82 | 48.18 | 46.55 | 47.74 | 423,112 | +0.59(+1.26%) |
May 11, 2022 | 48.11 | 48.84 | 47.12 | 47.15 | 478,618 | -1.12(-2.31%) |
May 10, 2022 | 48.85 | 49.16 | 47.59 | 48.27 | 563,616 | +0.40(+0.83%) |
May 09, 2022 | 49.23 | 49.30 | 47.70 | 47.87 | 394,912 | -2.29(-4.57%) |
May 06, 2022 | 50.80 | 50.87 | 49.75 | 50.16 | 733,111 | -1.21(-2.35%) |
May 05, 2022 | 52.91 | 52.91 | 50.84 | 51.37 | 202,397 | -2.18(-4.08%) |
May 04, 2022 | 52.34 | 53.62 | 51.44 | 53.56 | 152,692 | +1.21(+2.30%) |
May 03, 2022 | 52.27 | 52.58 | 52.03 | 52.35 | 164,743 | +0.17(+0.32%) |
May 02, 2022 | 51.57 | 52.22 | 51.06 | 52.18 | 162,915 | +0.44(+0.86%) |
Apr 29, 2022 | 52.91 | 53.54 | 51.69 | 51.74 | 170,867 | -1.25(-2.35%) |
Apr 28, 2022 | 52.39 | 53.22 | 51.67 | 52.98 | 207,118 | +1.38(+2.68%) |
Apr 27, 2022 | 51.76 | 52.48 | 51.57 | 51.60 | 318,584 | -0.23(-0.44%) |
Apr 26, 2022 | 53.08 | 53.19 | 51.71 | 51.83 | 180,670 | -1.73(-3.23%) |
Apr 25, 2022 | 52.64 | 53.60 | 52.54 | 53.56 | 176,360 | +0.38(+0.71%) |
Apr 22, 2022 | 54.17 | 54.33 | 53.13 | 53.18 | 161,308 | -1.18(-2.16%) |
Apr 21, 2022 | 56.02 | 56.40 | 54.23 | 54.36 | 243,056 | -1.22(-2.19%) |
Apr 20, 2022 | 56.15 | 56.16 | 55.49 | 55.57 | 178,737 | -0.23(-0.41%) |
Apr 19, 2022 | 54.86 | 55.88 | 54.78 | 55.80 | 149,150 | +0.83(+1.51%) |
Apr 18, 2022 | 55.19 | 55.32 | 54.68 | 54.97 | 112,626 | -0.44(-0.80%) |
Apr 14, 2022 | 56.33 | 56.33 | 55.39 | 55.41 | 116,763 | -0.88(-1.56%) |
Apr 13, 2022 | 55.43 | 56.38 | 55.34 | 56.29 | 157,491 | +0.91(+1.64%) |
Apr 12, 2022 | 56.17 | 56.61 | 55.30 | 55.38 | 196,946 | -0.44(-0.80%) |
Apr 11, 2022 | 56.09 | 56.40 | 55.79 | 55.83 | 252,609 | -1.01(-1.77%) |
Apr 08, 2022 | 57.05 | 57.27 | 56.66 | 56.84 | 141,582 | -0.49(-0.86%) |
Apr 07, 2022 | 57.06 | 57.59 | 56.57 | 57.33 | 174,689 | +0.04(+0.07%) |
Apr 06, 2022 | 57.40 | 57.57 | 56.83 | 57.29 | 166,157 | -0.99(-1.70%) |
Apr 05, 2022 | 59.39 | 59.49 | 58.13 | 58.28 | 100,703 | -1.20(-2.01%) |
Apr 04, 2022 | 58.78 | 59.53 | 58.75 | 59.48 | 160,932 | +0.89(+1.52%) |
Apr 01, 2022 | 58.54 | 58.75 | 58.13 | 58.59 | 121,257 | +0.23(+0.39%) |
Mar 31, 2022 | 58.88 | 59.05 | 58.25 | 58.36 | 160,510 | -0.57(-0.97%) |
Mar 30, 2022 | 59.44 | 59.79 | 58.73 | 58.93 | 140,481 | -0.64(-1.08%) |
Mar 29, 2022 | 59.22 | 59.69 | 58.88 | 59.58 | 166,561 | +1.21(+2.07%) |
Mar 28, 2022 | 57.88 | 58.39 | 57.51 | 58.37 | 202,553 | +0.33(+0.56%) |
Mar 25, 2022 | 58.34 | 58.34 | 57.46 | 58.04 | 191,681 | -0.41(-0.69%) |
Mar 24, 2022 | 57.80 | 58.47 | 57.48 | 58.45 | 138,231 | +0.91(+1.58%) |
Mar 23, 2022 | 57.94 | 58.42 | 57.50 | 57.54 | 166,903 | -0.78(-1.34%) |
Mar 22, 2022 | 57.59 | 58.46 | 57.58 | 58.32 | 193,801 | +0.79(+1.37%) |
Mar 21, 2022 | 57.73 | 57.91 | 57.03 | 57.53 | 144,303 | -0.45(-0.78%) |
Mar 18, 2022 | 56.40 | 58.07 | 56.40 | 57.98 | 208,832 | +1.20(+2.11%) |
Mar 17, 2022 | 55.72 | 56.79 | 55.66 | 56.79 | 287,091 | +0.79(+1.41%) |
Mar 16, 2022 | 54.66 | 56.02 | 54.22 | 56.00 | 337,891 | +2.41(+4.50%) |
Mar 15, 2022 | 52.82 | 53.65 | 52.55 | 53.59 | 437,810 | +0.87(+1.65%) |
Mar 14, 2022 | 53.63 | 53.99 | 52.55 | 52.72 | 161,693 | -1.02(-1.89%) |
Mar 11, 2022 | 55.19 | 55.32 | 53.66 | 53.73 | 154,253 | -1.03(-1.88%) |
Mar 10, 2022 | 54.77 | 54.96 | 54.17 | 54.76 | 632,012 | -0.69(-1.25%) |
Mar 09, 2022 | 54.81 | 55.67 | 54.66 | 55.45 | 282,386 | +1.83(+3.41%) |
Mar 08, 2022 | 53.40 | 54.85 | 53.00 | 53.62 | 266,729 | +0.09(+0.17%) |
Mar 07, 2022 | 54.88 | 55.20 | 53.44 | 53.54 | 304,196 | -1.54(-2.80%) |
Mar 04, 2022 | 55.46 | 55.86 | 54.73 | 55.08 | 127,120 | -1.07(-1.90%) |
Mar 03, 2022 | 57.28 | 57.29 | 55.91 | 56.15 | 416,918 | -1.09(-1.90%) |
Mar 02, 2022 | 56.75 | 57.27 | 56.20 | 57.23 | 123,252 | +0.82(+1.45%) |