Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.72 | 57.72 | 56.36 | 56.71 | 497,037 | -0.95(-1.64%) |
May 27, 2022 | 56.36 | 57.69 | 56.36 | 57.66 | 303,512 | +1.30(+2.31%) |
May 26, 2022 | 55.39 | 56.77 | 55.01 | 56.36 | 646,596 | +1.93(+3.56%) |
May 25, 2022 | 52.74 | 54.60 | 52.74 | 54.42 | 731,609 | +1.63(+3.09%) |
May 24, 2022 | 52.92 | 53.39 | 51.37 | 52.79 | 607,008 | -0.40(-0.76%) |
May 23, 2022 | 52.89 | 53.44 | 51.05 | 53.20 | 490,884 | +1.19(+2.30%) |
May 20, 2022 | 53.95 | 53.95 | 51.26 | 52.00 | 608,102 | -1.27(-2.39%) |
May 19, 2022 | 51.89 | 54.03 | 51.89 | 53.28 | 638,926 | +0.93(+1.77%) |
May 18, 2022 | 53.29 | 53.93 | 51.88 | 52.35 | 990,435 | -1.91(-3.51%) |
May 17, 2022 | 53.18 | 54.76 | 53.07 | 54.26 | 498,292 | +1.88(+3.58%) |
May 16, 2022 | 52.26 | 53.63 | 52.16 | 52.38 | 388,148 | +0.01(+0.02%) |
May 13, 2022 | 51.24 | 52.96 | 51.04 | 52.37 | 903,950 | +1.85(+3.65%) |
May 12, 2022 | 51.31 | 52.32 | 49.67 | 50.52 | 695,413 | -1.46(-2.81%) |
May 11, 2022 | 53.07 | 54.47 | 51.92 | 51.98 | 785,984 | -1.42(-2.66%) |
May 10, 2022 | 52.65 | 54.61 | 52.09 | 53.41 | 965,672 | +1.41(+2.72%) |
May 09, 2022 | 55.87 | 56.10 | 51.44 | 51.99 | 1,316,571 | -4.63(-8.18%) |
May 06, 2022 | 57.26 | 57.34 | 54.85 | 56.62 | 965,084 | -0.76(-1.32%) |
May 05, 2022 | 57.65 | 58.44 | 56.55 | 57.38 | 747,487 | -0.71(-1.22%) |
May 04, 2022 | 56.17 | 58.28 | 55.33 | 58.10 | 1,349,424 | +3.27(+5.97%) |
May 03, 2022 | 54.19 | 55.27 | 53.68 | 54.82 | 552,314 | +1.00(+1.85%) |
May 02, 2022 | 53.83 | 54.37 | 52.25 | 53.83 | 554,386 | +0.26(+0.48%) |
Apr 29, 2022 | 55.23 | 55.72 | 53.49 | 53.57 | 534,556 | -1.70(-3.07%) |
Apr 28, 2022 | 55.31 | 55.67 | 52.60 | 55.27 | 832,763 | +0.47(+0.86%) |
Apr 27, 2022 | 55.48 | 55.63 | 53.20 | 54.79 | 1,005,638 | -0.67(-1.21%) |
Apr 26, 2022 | 56.08 | 57.60 | 55.32 | 55.46 | 1,515,461 | +1.03(+1.90%) |
Apr 25, 2022 | 54.65 | 54.74 | 52.70 | 54.43 | 924,413 | -0.36(-0.67%) |
Apr 22, 2022 | 55.29 | 56.43 | 54.79 | 54.79 | 661,544 | -1.17(-2.10%) |
Apr 21, 2022 | 58.57 | 58.82 | 55.76 | 55.97 | 786,294 | -1.38(-2.41%) |
Apr 20, 2022 | 56.88 | 57.59 | 55.90 | 57.35 | 774,945 | +1.01(+1.78%) |
Apr 19, 2022 | 55.51 | 56.55 | 55.28 | 56.34 | 749,389 | +1.08(+1.96%) |
Apr 18, 2022 | 55.70 | 55.97 | 55.02 | 55.26 | 618,494 | -0.15(-0.27%) |
Apr 14, 2022 | 54.88 | 56.08 | 54.88 | 55.41 | 532,248 | +0.08(+0.14%) |
Apr 13, 2022 | 54.50 | 55.57 | 54.50 | 55.33 | 591,430 | +1.14(+2.11%) |
Apr 12, 2022 | 54.20 | 55.42 | 53.91 | 54.18 | 572,104 | +0.49(+0.92%) |
Apr 11, 2022 | 53.91 | 55.23 | 53.64 | 53.69 | 966,402 | -0.12(-0.22%) |
Apr 08, 2022 | 54.49 | 54.80 | 53.70 | 53.81 | 410,365 | -0.78(-1.43%) |
Apr 07, 2022 | 55.02 | 55.09 | 53.69 | 54.59 | 426,798 | -0.34(-0.61%) |
Apr 06, 2022 | 54.95 | 55.29 | 54.26 | 54.92 | 471,497 | -0.56(-1.01%) |
Apr 05, 2022 | 57.56 | 58.54 | 55.44 | 55.48 | 444,005 | -2.29(-3.96%) |
Apr 04, 2022 | 58.98 | 59.46 | 56.27 | 57.77 | 713,020 | -1.34(-2.27%) |
Apr 01, 2022 | 58.86 | 59.49 | 58.54 | 59.11 | 569,708 | +0.50(+0.86%) |
Mar 31, 2022 | 58.85 | 60.03 | 58.59 | 58.61 | 547,682 | -0.36(-0.62%) |
Mar 30, 2022 | 59.01 | 59.40 | 58.38 | 58.97 | 480,364 | -0.04(-0.07%) |
Mar 29, 2022 | 58.26 | 59.42 | 57.81 | 59.01 | 490,815 | +1.31(+2.27%) |
Mar 28, 2022 | 58.32 | 58.75 | 56.92 | 57.70 | 492,317 | -0.98(-1.66%) |
Mar 25, 2022 | 58.09 | 59.09 | 58.07 | 58.68 | 516,846 | +0.09(+0.15%) |
Mar 24, 2022 | 57.08 | 58.69 | 56.47 | 58.59 | 723,788 | +1.82(+3.21%) |
Mar 23, 2022 | 57.20 | 57.81 | 56.53 | 56.77 | 392,597 | -0.97(-1.67%) |
Mar 22, 2022 | 56.77 | 58.48 | 56.77 | 57.73 | 674,749 | +1.27(+2.25%) |
Mar 21, 2022 | 55.97 | 56.68 | 55.27 | 56.46 | 670,409 | -0.50(-0.88%) |
Mar 18, 2022 | 55.72 | 57.19 | 55.17 | 56.96 | 1,394,076 | +1.61(+2.90%) |
Mar 17, 2022 | 54.91 | 55.38 | 54.45 | 55.36 | 965,242 | -0.10(-0.18%) |
Mar 16, 2022 | 55.45 | 56.51 | 54.19 | 55.45 | 693,421 | +0.76(+1.39%) |
Mar 15, 2022 | 53.39 | 54.75 | 53.21 | 54.70 | 698,445 | +1.71(+3.24%) |
Mar 14, 2022 | 54.05 | 54.70 | 52.51 | 52.98 | 999,361 | -1.53(-2.80%) |
Mar 11, 2022 | 55.05 | 56.81 | 54.47 | 54.51 | 888,564 | -0.33(-0.59%) |
Mar 10, 2022 | 53.59 | 54.83 | 532,697 | +0.45(+0.83%) | ||
Mar 09, 2022 | 53.17 | 54.86 | 52.52 | 54.38 | 1,195,941 | +2.91(+5.65%) |
Mar 08, 2022 | 50.41 | 52.77 | 49.61 | 51.47 | 939,671 | +1.63(+3.26%) |
Mar 07, 2022 | 53.29 | 54.16 | 49.81 | 49.85 | 1,140,868 | -3.39(-6.37%) |
Mar 04, 2022 | 54.43 | 54.97 | 52.48 | 53.24 | 984,700 | -1.91(-3.47%) |
Mar 03, 2022 | 56.52 | 56.64 | 54.46 | 55.15 | 748,992 | -1.10(-1.96%) |
Mar 02, 2022 | 55.22 | 56.79 | 54.43 | 56.25 | 510,364 | +2.02(+3.73%) |