Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.59 | 57.59 | 56.23 | 56.59 | 498,164 | -0.95(-1.64%) |
May 27, 2022 | 56.23 | 57.56 | 56.23 | 57.53 | 304,200 | +1.30(+2.31%) |
May 26, 2022 | 55.27 | 56.64 | 54.88 | 56.23 | 648,063 | +1.93(+3.56%) |
May 25, 2022 | 52.62 | 54.48 | 52.62 | 54.30 | 733,268 | +1.63(+3.09%) |
May 24, 2022 | 52.80 | 53.27 | 51.26 | 52.67 | 608,384 | -0.40(-0.76%) |
May 23, 2022 | 52.77 | 53.32 | 50.93 | 53.08 | 491,997 | +1.19(+2.30%) |
May 20, 2022 | 53.83 | 53.83 | 51.15 | 51.89 | 609,481 | -1.27(-2.39%) |
May 19, 2022 | 51.77 | 53.91 | 51.77 | 53.16 | 640,375 | +0.93(+1.77%) |
May 18, 2022 | 53.17 | 53.81 | 51.76 | 52.23 | 992,682 | -1.90(-3.51%) |
May 17, 2022 | 53.06 | 54.63 | 52.95 | 54.13 | 499,422 | +1.87(+3.58%) |
May 16, 2022 | 52.14 | 53.51 | 52.04 | 52.26 | 389,028 | +0.01(+0.02%) |
May 13, 2022 | 51.13 | 52.84 | 50.92 | 52.25 | 906,000 | +1.84(+3.65%) |
May 12, 2022 | 51.20 | 52.20 | 49.56 | 50.41 | 696,990 | -1.46(-2.81%) |
May 11, 2022 | 52.95 | 54.35 | 51.80 | 51.87 | 787,767 | -1.42(-2.66%) |
May 10, 2022 | 52.53 | 54.49 | 51.98 | 53.29 | 967,862 | +1.41(+2.72%) |
May 09, 2022 | 55.75 | 55.97 | 51.32 | 51.88 | 1,319,557 | -4.62(-8.18%) |
May 06, 2022 | 57.13 | 57.21 | 54.73 | 56.50 | 967,273 | -0.76(-1.32%) |
May 05, 2022 | 57.52 | 58.31 | 56.42 | 57.25 | 749,182 | -0.71(-1.22%) |
May 04, 2022 | 56.05 | 58.15 | 55.20 | 57.96 | 1,352,484 | +3.26(+5.97%) |
May 03, 2022 | 54.07 | 55.14 | 53.56 | 54.70 | 553,567 | +0.99(+1.85%) |
May 02, 2022 | 53.71 | 54.25 | 52.13 | 53.71 | 555,644 | +0.26(+0.48%) |
Apr 29, 2022 | 55.10 | 55.59 | 53.37 | 53.45 | 535,768 | -1.69(-3.07%) |
Apr 28, 2022 | 55.18 | 55.55 | 52.48 | 55.14 | 834,651 | +0.47(+0.86%) |
Apr 27, 2022 | 55.36 | 55.51 | 53.08 | 54.67 | 1,007,919 | -0.67(-1.21%) |
Apr 26, 2022 | 55.95 | 57.47 | 55.19 | 55.34 | 1,518,898 | +1.03(+1.90%) |
Apr 25, 2022 | 54.52 | 54.62 | 52.59 | 54.31 | 926,510 | -0.36(-0.67%) |
Apr 22, 2022 | 55.16 | 56.31 | 54.67 | 54.67 | 663,044 | -1.17(-2.10%) |
Apr 21, 2022 | 58.44 | 58.69 | 55.63 | 55.84 | 788,077 | -1.38(-2.41%) |
Apr 20, 2022 | 56.75 | 57.46 | 55.77 | 57.22 | 776,703 | +1.00(+1.78%) |
Apr 19, 2022 | 55.39 | 56.42 | 55.15 | 56.21 | 751,089 | +1.08(+1.96%) |
Apr 18, 2022 | 55.57 | 55.84 | 54.90 | 55.13 | 619,896 | -0.15(-0.27%) |
Apr 14, 2022 | 54.76 | 55.95 | 54.76 | 55.28 | 533,455 | +0.08(+0.14%) |
Apr 13, 2022 | 54.38 | 55.45 | 54.38 | 55.20 | 592,772 | +1.14(+2.11%) |
Apr 12, 2022 | 54.08 | 55.30 | 53.79 | 54.06 | 573,402 | +0.49(+0.92%) |
Apr 11, 2022 | 53.79 | 55.10 | 53.52 | 53.57 | 968,593 | -0.12(-0.22%) |
Apr 08, 2022 | 54.37 | 54.68 | 53.58 | 53.69 | 411,295 | -0.78(-1.43%) |
Apr 07, 2022 | 54.90 | 54.97 | 53.57 | 54.46 | 427,766 | -0.33(-0.61%) |
Apr 06, 2022 | 54.83 | 55.16 | 54.14 | 54.80 | 472,566 | -0.56(-1.01%) |
Apr 05, 2022 | 57.43 | 58.41 | 55.32 | 55.36 | 445,012 | -2.28(-3.96%) |
Apr 04, 2022 | 58.85 | 59.32 | 56.15 | 57.64 | 714,637 | -1.34(-2.27%) |
Apr 01, 2022 | 58.73 | 59.35 | 58.41 | 58.98 | 571,000 | +0.50(+0.86%) |
Mar 31, 2022 | 58.72 | 59.89 | 58.46 | 58.48 | 548,924 | -0.36(-0.62%) |
Mar 30, 2022 | 58.88 | 59.26 | 58.25 | 58.84 | 481,454 | -0.04(-0.07%) |
Mar 29, 2022 | 58.13 | 59.28 | 57.68 | 58.88 | 491,928 | +1.31(+2.27%) |
Mar 28, 2022 | 58.19 | 58.61 | 56.79 | 57.57 | 493,433 | -0.97(-1.66%) |
Mar 25, 2022 | 57.95 | 58.96 | 57.93 | 58.54 | 518,018 | +0.09(+0.15%) |
Mar 24, 2022 | 56.95 | 58.55 | 56.34 | 58.46 | 725,429 | +1.82(+3.21%) |
Mar 23, 2022 | 57.07 | 57.68 | 56.41 | 56.64 | 393,488 | -0.96(-1.67%) |
Mar 22, 2022 | 56.64 | 58.35 | 56.64 | 57.60 | 676,279 | +1.27(+2.25%) |
Mar 21, 2022 | 55.84 | 56.55 | 55.14 | 56.33 | 671,930 | -0.50(-0.88%) |
Mar 18, 2022 | 55.59 | 57.06 | 55.04 | 56.83 | 1,397,238 | +1.60(+2.90%) |
Mar 17, 2022 | 54.79 | 55.25 | 54.33 | 55.23 | 967,431 | -0.10(-0.18%) |
Mar 16, 2022 | 55.33 | 56.38 | 54.07 | 55.33 | 694,993 | +0.76(+1.39%) |
Mar 15, 2022 | 53.27 | 54.63 | 53.09 | 54.57 | 700,029 | +1.71(+3.24%) |
Mar 14, 2022 | 53.93 | 54.57 | 52.39 | 52.86 | 1,001,628 | -1.52(-2.80%) |
Mar 11, 2022 | 54.93 | 56.68 | 54.35 | 54.38 | 890,580 | -0.32(-0.59%) |
Mar 10, 2022 | 53.47 | 54.71 | 533,905 | +0.45(+0.83%) | ||
Mar 09, 2022 | 53.05 | 54.74 | 52.40 | 54.26 | 1,198,653 | +2.90(+5.65%) |
Mar 08, 2022 | 50.29 | 52.65 | 49.50 | 51.36 | 941,802 | +1.62(+3.26%) |
Mar 07, 2022 | 53.17 | 54.04 | 49.69 | 49.73 | 1,143,455 | -3.38(-6.37%) |
Mar 04, 2022 | 54.31 | 54.85 | 52.36 | 53.12 | 986,933 | -1.91(-3.47%) |
Mar 03, 2022 | 56.39 | 56.51 | 54.34 | 55.02 | 750,691 | -1.10(-1.96%) |
Mar 02, 2022 | 55.09 | 56.67 | 54.31 | 56.13 | 511,522 | +2.02(+3.73%) |