Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 56.09 | 56.68 | 55.18 | 56.53 | 373,247 | +0.04(+0.07%) |
May 27, 2022 | 54.69 | 56.67 | 54.69 | 56.49 | 419,180 | +1.62(+2.95%) |
May 26, 2022 | 53.35 | 55.02 | 52.89 | 54.87 | 512,618 | +1.95(+3.68%) |
May 25, 2022 | 51.33 | 53.14 | 50.90 | 52.92 | 333,126 | +1.60(+3.12%) |
May 24, 2022 | 51.87 | 52.20 | 50.35 | 51.32 | 380,847 | -0.75(-1.44%) |
May 23, 2022 | 52.36 | 52.80 | 51.46 | 52.07 | 426,884 | +0.92(+1.80%) |
May 20, 2022 | 52.19 | 52.35 | 50.09 | 51.15 | 464,151 | -0.24(-0.47%) |
May 19, 2022 | 51.48 | 52.29 | 50.63 | 51.39 | 526,502 | -0.94(-1.80%) |
May 18, 2022 | 53.21 | 53.84 | 52.02 | 52.33 | 363,666 | -1.69(-3.13%) |
May 17, 2022 | 53.30 | 54.15 | 52.69 | 54.02 | 322,307 | +2.13(+4.10%) |
May 16, 2022 | 52.55 | 53.13 | 51.63 | 51.89 | 413,359 | -0.80(-1.52%) |
May 13, 2022 | 51.77 | 52.86 | 51.77 | 52.69 | 393,273 | +1.23(+2.39%) |
May 12, 2022 | 51.33 | 51.69 | 50.23 | 51.46 | 526,702 | -0.16(-0.31%) |
May 11, 2022 | 53.20 | 53.86 | 51.46 | 51.62 | 391,851 | -1.15(-2.18%) |
May 10, 2022 | 53.93 | 54.20 | 51.73 | 52.77 | 626,919 | -1.03(-1.91%) |
May 09, 2022 | 53.28 | 54.80 | 53.07 | 53.80 | 672,688 | -0.16(-0.30%) |
May 06, 2022 | 54.56 | 54.97 | 53.13 | 53.96 | 890,920 | -0.65(-1.19%) |
May 05, 2022 | 55.59 | 56.10 | 53.99 | 54.61 | 685,314 | -1.75(-3.11%) |
May 04, 2022 | 54.41 | 56.42 | 54.13 | 56.36 | 619,366 | +2.02(+3.72%) |
May 03, 2022 | 52.69 | 54.65 | 52.42 | 54.34 | 368,151 | +1.61(+3.05%) |
May 02, 2022 | 51.64 | 52.96 | 51.38 | 52.73 | 460,874 | +1.37(+2.67%) |
Apr 29, 2022 | 52.87 | 53.61 | 51.18 | 51.36 | 318,541 | -1.60(-3.02%) |
Apr 28, 2022 | 52.88 | 53.77 | 51.62 | 52.96 | 340,194 | +0.37(+0.70%) |
Apr 27, 2022 | 51.97 | 53.05 | 51.45 | 52.59 | 762,287 | +0.50(+0.96%) |
Apr 26, 2022 | 51.98 | 52.84 | 51.46 | 52.09 | 519,084 | -0.98(-1.85%) |
Apr 25, 2022 | 53.00 | 53.17 | 51.07 | 53.07 | 1,050,271 | -0.51(-0.95%) |
Apr 22, 2022 | 53.87 | 55.15 | 53.42 | 53.58 | 1,023,483 | -0.74(-1.36%) |
Apr 21, 2022 | 54.02 | 56.42 | 53.57 | 54.32 | 1,247,611 | -2.90(-5.07%) |
Apr 20, 2022 | 58.46 | 58.85 | 55.09 | 57.22 | 1,074,917 | -0.90(-1.55%) |
Apr 19, 2022 | 56.34 | 58.49 | 56.10 | 58.12 | 762,644 | +2.10(+3.75%) |
Apr 18, 2022 | 55.29 | 56.20 | 55.21 | 56.02 | 581,469 | +0.39(+0.70%) |
Apr 14, 2022 | 56.55 | 56.66 | 55.32 | 55.63 | 352,906 | -0.47(-0.84%) |
Apr 13, 2022 | 54.17 | 56.26 | 53.72 | 56.10 | 666,827 | +1.75(+3.22%) |
Apr 12, 2022 | 54.30 | 55.13 | 53.98 | 54.35 | 468,066 | +0.02(+0.04%) |
Apr 11, 2022 | 54.35 | 56.00 | 54.15 | 54.33 | 390,286 | +0.02(+0.04%) |
Apr 08, 2022 | 54.07 | 55.51 | 53.62 | 54.31 | 501,758 | +0.32(+0.59%) |
Apr 07, 2022 | 54.85 | 54.85 | 53.22 | 53.99 | 457,904 | -0.74(-1.35%) |
Apr 06, 2022 | 55.50 | 55.72 | 54.61 | 54.73 | 565,668 | -0.89(-1.60%) |
Apr 05, 2022 | 56.98 | 57.46 | 55.57 | 55.62 | 392,246 | -1.42(-2.49%) |
Apr 04, 2022 | 57.22 | 57.50 | 55.82 | 57.04 | 881,509 | +0.09(+0.16%) |
Apr 01, 2022 | 58.84 | 58.90 | 56.44 | 56.95 | 792,257 | -0.36(-0.63%) |
Mar 31, 2022 | 58.79 | 59.50 | 56.81 | 57.31 | 610,502 | -1.48(-2.52%) |
Mar 30, 2022 | 61.51 | 61.51 | 58.20 | 58.79 | 542,820 | -2.66(-4.33%) |
Mar 29, 2022 | 61.01 | 62.24 | 60.67 | 61.45 | 427,466 | +0.78(+1.29%) |
Mar 28, 2022 | 61.61 | 61.67 | 59.29 | 60.67 | 385,180 | -1.45(-2.33%) |
Mar 25, 2022 | 60.73 | 62.45 | 60.33 | 62.12 | 420,251 | +1.24(+2.04%) |
Mar 24, 2022 | 61.13 | 61.32 | 59.80 | 60.88 | 231,633 | +0.63(+1.05%) |
Mar 23, 2022 | 62.56 | 63.12 | 59.52 | 60.25 | 507,482 | -3.10(-4.89%) |
Mar 22, 2022 | 62.04 | 63.58 | 62.04 | 63.35 | 614,055 | +1.91(+3.11%) |
Mar 21, 2022 | 62.27 | 63.03 | 60.76 | 61.44 | 253,729 | -0.59(-0.95%) |
Mar 18, 2022 | 61.45 | 62.43 | 59.50 | 62.03 | 598,686 | +0.12(+0.19%) |
Mar 17, 2022 | 62.97 | 63.01 | 61.69 | 61.91 | 315,862 | -1.92(-3.01%) |
Mar 16, 2022 | 61.49 | 63.88 | 61.35 | 63.83 | 501,966 | +2.92(+4.79%) |
Mar 15, 2022 | 61.54 | 61.88 | 59.69 | 60.91 | 273,438 | -0.26(-0.43%) |
Mar 14, 2022 | 62.77 | 63.32 | 60.67 | 61.17 | 276,261 | -0.61(-0.99%) |
Mar 11, 2022 | 62.83 | 63.56 | 61.73 | 61.78 | 316,727 | -0.45(-0.72%) |
Mar 10, 2022 | 59.91 | 62.38 | 59.48 | 62.23 | 510,861 | +1.51(+2.49%) |
Mar 09, 2022 | 61.10 | 62.11 | 60.00 | 60.72 | 527,467 | +1.59(+2.69%) |
Mar 08, 2022 | 60.95 | 62.53 | 58.58 | 59.13 | 1,277,505 | -1.13(-1.88%) |
Mar 07, 2022 | 61.60 | 62.93 | 60.09 | 60.26 | 635,159 | -2.04(-3.27%) |
Mar 04, 2022 | 63.40 | 63.51 | 61.18 | 62.30 | 353,413 | -2.73(-4.20%) |
Mar 03, 2022 | 66.12 | 66.12 | 64.30 | 65.03 | 327,362 | -0.99(-1.50%) |
Mar 02, 2022 | 62.90 | 66.73 | 62.27 | 66.02 | 477,488 | +3.82(+6.14%) |