Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.16 | 54.74 | 53.71 | 54.00 | 122,530 | -0.76(-1.39%) |
May 27, 2022 | 53.21 | 54.85 | 53.21 | 54.76 | 138,153 | +0.96(+1.78%) |
May 26, 2022 | 52.67 | 53.86 | 52.67 | 53.81 | 137,049 | +1.49(+2.84%) |
May 25, 2022 | 51.77 | 52.97 | 51.76 | 52.32 | 113,147 | +0.42(+0.81%) |
May 24, 2022 | 51.84 | 52.03 | 50.79 | 51.90 | 143,329 | -0.09(-0.18%) |
May 23, 2022 | 51.56 | 52.32 | 50.94 | 51.99 | 211,806 | +1.34(+2.64%) |
May 20, 2022 | 50.65 | 50.72 | 49.51 | 50.66 | 152,022 | +0.32(+0.63%) |
May 19, 2022 | 50.51 | 51.45 | 50.30 | 50.34 | 243,869 | -0.91(-1.78%) |
May 18, 2022 | 51.26 | 51.74 | 50.02 | 51.25 | 197,639 | -0.74(-1.43%) |
May 17, 2022 | 50.73 | 51.99 | 50.73 | 51.99 | 130,532 | +1.94(+3.88%) |
May 16, 2022 | 50.61 | 50.61 | 49.69 | 50.05 | 121,210 | -0.78(-1.54%) |
May 13, 2022 | 50.84 | 51.48 | 50.57 | 50.83 | 178,319 | +0.27(+0.53%) |
May 12, 2022 | 50.19 | 50.79 | 49.22 | 50.56 | 267,298 | +0.13(+0.26%) |
May 11, 2022 | 51.19 | 52.66 | 50.30 | 50.43 | 184,445 | -0.59(-1.15%) |
May 10, 2022 | 51.96 | 52.90 | 50.26 | 51.02 | 215,132 | -0.75(-1.45%) |
May 09, 2022 | 51.04 | 52.47 | 50.71 | 51.77 | 196,199 | +0.22(+0.43%) |
May 06, 2022 | 51.12 | 51.63 | 50.48 | 51.55 | 221,277 | +0.46(+0.91%) |
May 05, 2022 | 51.85 | 51.85 | 50.40 | 51.08 | 254,418 | -1.39(-2.66%) |
May 04, 2022 | 51.12 | 52.70 | 50.99 | 52.48 | 189,149 | +1.64(+3.22%) |
May 03, 2022 | 50.24 | 51.10 | 49.82 | 50.84 | 212,614 | +0.67(+1.33%) |
May 02, 2022 | 49.55 | 50.51 | 49.13 | 50.17 | 241,520 | +0.68(+1.37%) |
Apr 29, 2022 | 50.94 | 51.13 | 49.30 | 49.49 | 142,988 | -1.53(-3.00%) |
Apr 28, 2022 | 50.82 | 51.58 | 50.19 | 51.02 | 120,387 | +0.58(+1.15%) |
Apr 27, 2022 | 50.81 | 50.98 | 50.05 | 50.44 | 251,805 | -0.32(-0.64%) |
Apr 26, 2022 | 51.67 | 52.83 | 50.42 | 50.77 | 255,848 | -1.45(-2.77%) |
Apr 25, 2022 | 51.69 | 52.39 | 50.70 | 52.21 | 250,964 | +0.06(+0.12%) |
Apr 22, 2022 | 53.03 | 53.37 | 52.13 | 52.15 | 205,450 | -0.85(-1.60%) |
Apr 21, 2022 | 54.54 | 55.16 | 52.47 | 53.00 | 285,457 | -0.45(-0.84%) |
Apr 20, 2022 | 53.19 | 54.53 | 53.19 | 53.45 | 187,960 | +0.52(+0.98%) |
Apr 19, 2022 | 51.14 | 53.06 | 51.14 | 52.93 | 228,559 | +2.03(+3.98%) |
Apr 18, 2022 | 50.72 | 51.13 | 50.52 | 50.90 | 206,624 | -0.03(-0.05%) |
Apr 14, 2022 | 51.76 | 52.04 | 50.61 | 50.93 | 153,308 | -0.84(-1.62%) |
Apr 13, 2022 | 51.05 | 51.85 | 50.82 | 51.77 | 210,981 | +0.58(+1.13%) |
Apr 12, 2022 | 51.30 | 51.87 | 50.89 | 51.19 | 240,010 | +0.22(+0.43%) |
Apr 11, 2022 | 50.96 | 52.15 | 50.86 | 50.97 | 318,559 | -0.18(-0.34%) |
Apr 08, 2022 | 51.69 | 51.82 | 50.82 | 51.14 | 239,705 | -0.18(-0.36%) |
Apr 07, 2022 | 52.02 | 52.02 | 50.83 | 51.33 | 255,215 | -0.50(-0.96%) |
Apr 06, 2022 | 52.24 | 52.72 | 51.70 | 51.83 | 274,038 | -0.51(-0.97%) |
Apr 05, 2022 | 53.25 | 53.45 | 52.25 | 52.33 | 231,102 | -0.63(-1.18%) |
Apr 04, 2022 | 53.53 | 53.53 | 52.21 | 52.96 | 189,110 | -0.58(-1.08%) |
Apr 01, 2022 | 54.43 | 54.76 | 53.01 | 53.54 | 298,262 | -0.41(-0.75%) |
Mar 31, 2022 | 54.67 | 54.99 | 53.86 | 53.95 | 207,020 | -0.55(-1.01%) |
Mar 30, 2022 | 56.86 | 57.01 | 54.01 | 54.50 | 152,522 | -2.26(-3.98%) |
Mar 29, 2022 | 56.21 | 56.88 | 55.66 | 56.76 | 360,856 | +1.28(+2.31%) |
Mar 28, 2022 | 55.71 | 55.75 | 54.76 | 55.48 | 257,878 | -0.44(-0.79%) |
Mar 25, 2022 | 54.65 | 56.03 | 54.01 | 55.92 | 238,064 | +1.49(+2.74%) |
Mar 24, 2022 | 53.49 | 54.53 | 52.73 | 54.42 | 221,356 | +1.13(+2.13%) |
Mar 23, 2022 | 55.10 | 55.30 | 53.13 | 53.29 | 194,759 | -2.38(-4.27%) |
Mar 22, 2022 | 55.58 | 56.39 | 55.23 | 55.67 | 162,645 | +0.57(+1.04%) |
Mar 21, 2022 | 55.74 | 56.13 | 54.54 | 55.10 | 113,101 | -0.38(-0.68%) |
Mar 18, 2022 | 55.73 | 55.73 | 53.94 | 55.48 | 358,464 | -0.41(-0.73%) |
Mar 17, 2022 | 55.80 | 56.19 | 55.06 | 55.88 | 100,014 | -0.52(-0.92%) |
Mar 16, 2022 | 55.63 | 56.78 | 54.99 | 56.40 | 220,684 | +1.33(+2.41%) |
Mar 15, 2022 | 55.79 | 56.21 | 54.59 | 55.07 | 134,922 | -0.63(-1.13%) |
Mar 14, 2022 | 55.68 | 56.77 | 55.40 | 55.70 | 124,332 | +0.65(+1.19%) |
Mar 11, 2022 | 54.82 | 55.66 | 54.43 | 55.04 | 125,624 | +0.65(+1.19%) |
Mar 10, 2022 | 53.39 | 54.58 | 53.39 | 54.40 | 205,652 | +0.30(+0.56%) |
Mar 09, 2022 | 53.65 | 56.40 | 53.12 | 54.09 | 200,318 | +1.71(+3.27%) |
Mar 08, 2022 | 52.52 | 53.72 | 51.96 | 52.38 | 253,503 | +0.48(+0.92%) |
Mar 07, 2022 | 53.76 | 54.12 | 51.74 | 51.90 | 184,206 | -1.98(-3.68%) |
Mar 04, 2022 | 55.49 | 55.49 | 53.46 | 53.88 | 227,598 | -2.59(-4.59%) |
Mar 03, 2022 | 56.86 | 57.11 | 55.84 | 56.47 | 131,547 | -0.17(-0.29%) |
Mar 02, 2022 | 55.01 | 57.37 | 55.01 | 56.64 | 114,519 | +2.02(+3.70%) |