Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.01 | 54.10 | 53.73 | 53.78 | 62,810 | -0.57(-1.04%) |
May 27, 2022 | 54.14 | 54.42 | 54.11 | 54.34 | 68,789 | +0.48(+0.89%) |
May 26, 2022 | 53.58 | 53.93 | 53.53 | 53.86 | 66,630 | +0.40(+0.74%) |
May 25, 2022 | 53.22 | 53.60 | 53.10 | 53.47 | 108,673 | +0.15(+0.28%) |
May 24, 2022 | 53.32 | 53.36 | 53.05 | 53.32 | 49,908 | -0.29(-0.55%) |
May 23, 2022 | 53.43 | 53.78 | 53.43 | 53.61 | 108,338 | +0.42(+0.80%) |
May 20, 2022 | 53.32 | 53.35 | 52.56 | 53.18 | 69,843 | +0.60(+1.15%) |
May 19, 2022 | 52.26 | 52.85 | 52.26 | 52.58 | 106,881 | +0.58(+1.12%) |
May 18, 2022 | 52.67 | 52.80 | 51.95 | 52.00 | 70,310 | -0.81(-1.53%) |
May 17, 2022 | 52.57 | 52.81 | 52.44 | 52.81 | 75,931 | +0.63(+1.21%) |
May 16, 2022 | 52.13 | 52.39 | 51.96 | 52.17 | 68,178 | -0.11(-0.22%) |
May 13, 2022 | 51.80 | 52.35 | 51.80 | 52.29 | 39,125 | +1.25(+2.45%) |
May 12, 2022 | 50.98 | 51.39 | 50.69 | 51.04 | 106,596 | +0.04(+0.08%) |
May 11, 2022 | 51.40 | 51.94 | 50.93 | 51.00 | 261,571 | -0.40(-0.77%) |
May 10, 2022 | 51.91 | 51.91 | 51.06 | 51.39 | 96,691 | +0.01(+0.02%) |
May 09, 2022 | 51.94 | 51.94 | 51.16 | 51.38 | 46,296 | -1.53(-2.89%) |
May 06, 2022 | 52.87 | 52.97 | 52.47 | 52.91 | 114,494 | -0.05(-0.09%) |
May 05, 2022 | 54.00 | 54.00 | 52.65 | 52.96 | 90,451 | -1.54(-2.83%) |
May 04, 2022 | 53.60 | 54.73 | 53.07 | 54.50 | 76,847 | +0.81(+1.51%) |
May 03, 2022 | 53.45 | 53.78 | 53.39 | 53.69 | 119,437 | +0.42(+0.80%) |
May 02, 2022 | 53.07 | 53.29 | 52.71 | 53.27 | 116,705 | +0.06(+0.11%) |
Apr 29, 2022 | 54.08 | 54.49 | 53.20 | 53.21 | 71,575 | -0.69(-1.28%) |
Apr 28, 2022 | 53.49 | 53.99 | 53.05 | 53.90 | 124,112 | +0.81(+1.53%) |
Apr 27, 2022 | 53.11 | 53.42 | 52.90 | 53.09 | 115,489 | +0.36(+0.68%) |
Apr 26, 2022 | 53.45 | 53.47 | 52.73 | 52.73 | 65,291 | -1.04(-1.93%) |
Apr 25, 2022 | 53.46 | 53.84 | 53.18 | 53.77 | 179,334 | +0.00(+0.00%) |
Apr 22, 2022 | 54.61 | 54.66 | 53.77 | 53.77 | 82,735 | -1.15(-2.09%) |
Apr 21, 2022 | 55.80 | 55.88 | 54.78 | 54.92 | 105,313 | -0.61(-1.10%) |
Apr 20, 2022 | 55.52 | 55.60 | 55.34 | 55.53 | 70,648 | +0.34(+0.61%) |
Apr 19, 2022 | 54.57 | 55.19 | 54.52 | 55.19 | 105,493 | +0.24(+0.43%) |
Apr 18, 2022 | 54.85 | 55.16 | 54.71 | 54.96 | 95,513 | -0.50(-0.90%) |
Apr 14, 2022 | 55.83 | 55.93 | 55.39 | 55.45 | 64,017 | -0.17(-0.31%) |
Apr 13, 2022 | 55.02 | 55.64 | 55.02 | 55.62 | 46,367 | +0.67(+1.22%) |
Apr 12, 2022 | 55.49 | 55.49 | 54.80 | 54.96 | 97,861 | -0.37(-0.66%) |
Apr 11, 2022 | 55.62 | 55.70 | 55.32 | 55.32 | 47,773 | -0.97(-1.72%) |
Apr 08, 2022 | 56.12 | 56.38 | 56.03 | 56.29 | 34,340 | -0.10(-0.18%) |
Apr 07, 2022 | 56.22 | 56.57 | 56.05 | 56.40 | 56,258 | -0.20(-0.35%) |
Apr 06, 2022 | 56.66 | 56.80 | 56.30 | 56.60 | 42,671 | -0.75(-1.31%) |
Apr 05, 2022 | 57.87 | 57.96 | 57.21 | 57.35 | 30,855 | -1.08(-1.85%) |
Apr 04, 2022 | 57.90 | 58.50 | 57.86 | 58.43 | 214,466 | +0.60(+1.04%) |
Apr 01, 2022 | 57.72 | 57.83 | 57.44 | 57.83 | 31,683 | +0.43(+0.76%) |
Mar 31, 2022 | 57.85 | 58.01 | 57.36 | 57.40 | 43,415 | -0.66(-1.14%) |
Mar 30, 2022 | 58.24 | 58.46 | 57.90 | 58.06 | 27,330 | -0.46(-0.79%) |
Mar 29, 2022 | 58.31 | 58.54 | 58.08 | 58.52 | 41,347 | +1.05(+1.82%) |
Mar 28, 2022 | 57.33 | 57.53 | 57.19 | 57.47 | 43,529 | -0.67(-1.15%) |
Mar 25, 2022 | 57.96 | 58.17 | 57.77 | 58.14 | 77,188 | +0.02(+0.03%) |
Mar 24, 2022 | 57.75 | 58.12 | 57.73 | 58.12 | 34,942 | +0.72(+1.25%) |
Mar 23, 2022 | 57.54 | 57.77 | 57.41 | 57.41 | 44,926 | -0.37(-0.64%) |
Mar 22, 2022 | 57.57 | 57.82 | 57.57 | 57.77 | 55,815 | +0.21(+0.36%) |
Mar 21, 2022 | 57.62 | 57.74 | 57.27 | 57.57 | 59,318 | -0.08(-0.13%) |
Mar 18, 2022 | 56.86 | 57.67 | 56.86 | 57.64 | 85,561 | +0.86(+1.51%) |
Mar 17, 2022 | 56.28 | 56.86 | 56.28 | 56.78 | 219,614 | +0.41(+0.74%) |
Mar 16, 2022 | 55.68 | 56.37 | 55.14 | 56.37 | 48,158 | +1.56(+2.85%) |
Mar 15, 2022 | 54.28 | 54.92 | 54.20 | 54.80 | 406,423 | +0.68(+1.25%) |
Mar 14, 2022 | 54.55 | 54.75 | 53.96 | 54.13 | 64,493 | -0.16(-0.30%) |
Mar 11, 2022 | 55.13 | 55.13 | 54.20 | 54.29 | 120,561 | -0.71(-1.29%) |
Mar 10, 2022 | 55.05 | 55.24 | 54.78 | 54.99 | 78,000 | -0.06(-0.10%) |
Mar 09, 2022 | 54.82 | 55.09 | 54.69 | 55.05 | 195,071 | +1.24(+2.31%) |
Mar 08, 2022 | 54.10 | 54.53 | 53.62 | 53.81 | 79,471 | -0.68(-1.25%) |
Mar 07, 2022 | 55.45 | 55.45 | 54.39 | 54.48 | 101,884 | -1.75(-3.11%) |
Mar 04, 2022 | 55.94 | 56.31 | 55.78 | 56.23 | 41,404 | -0.42(-0.74%) |
Mar 03, 2022 | 57.00 | 57.00 | 56.40 | 56.65 | 105,386 | -0.36(-0.63%) |
Mar 02, 2022 | 56.67 | 57.02 | 56.53 | 57.01 | 53,567 | +0.53(+0.93%) |