Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.03 | 54.11 | 53.75 | 53.79 | 62,792 | -0.57(-1.04%) |
May 27, 2022 | 54.15 | 54.43 | 54.12 | 54.36 | 68,769 | +0.48(+0.89%) |
May 26, 2022 | 53.59 | 53.94 | 53.55 | 53.88 | 66,611 | +0.40(+0.74%) |
May 25, 2022 | 53.24 | 53.61 | 53.12 | 53.48 | 108,641 | +0.15(+0.28%) |
May 24, 2022 | 53.33 | 53.37 | 53.07 | 53.33 | 49,893 | -0.29(-0.55%) |
May 23, 2022 | 53.44 | 53.79 | 53.44 | 53.62 | 108,307 | +0.42(+0.80%) |
May 20, 2022 | 53.33 | 53.37 | 52.58 | 53.20 | 69,823 | +0.60(+1.15%) |
May 19, 2022 | 52.27 | 52.87 | 52.27 | 52.60 | 106,850 | +0.58(+1.12%) |
May 18, 2022 | 52.69 | 52.81 | 51.96 | 52.01 | 70,289 | -0.81(-1.53%) |
May 17, 2022 | 52.59 | 52.82 | 52.45 | 52.82 | 75,909 | +0.63(+1.21%) |
May 16, 2022 | 52.14 | 52.41 | 51.97 | 52.19 | 68,158 | -0.11(-0.22%) |
May 13, 2022 | 51.81 | 52.37 | 51.81 | 52.30 | 39,114 | +1.25(+2.45%) |
May 12, 2022 | 50.99 | 51.41 | 50.71 | 51.05 | 106,565 | +0.04(+0.08%) |
May 11, 2022 | 51.42 | 51.95 | 50.95 | 51.01 | 261,496 | -0.40(-0.77%) |
May 10, 2022 | 51.93 | 51.93 | 51.08 | 51.41 | 96,663 | +0.01(+0.02%) |
May 09, 2022 | 51.95 | 51.95 | 51.17 | 51.40 | 46,283 | -1.53(-2.89%) |
May 06, 2022 | 52.89 | 52.99 | 52.48 | 52.93 | 114,460 | -0.05(-0.09%) |
May 05, 2022 | 54.02 | 54.02 | 52.66 | 52.97 | 90,425 | -1.54(-2.83%) |
May 04, 2022 | 53.61 | 54.74 | 53.09 | 54.52 | 76,824 | +0.81(+1.51%) |
May 03, 2022 | 53.46 | 53.80 | 53.41 | 53.71 | 119,402 | +0.42(+0.80%) |
May 02, 2022 | 53.09 | 53.30 | 52.72 | 53.28 | 116,671 | +0.06(+0.11%) |
Apr 29, 2022 | 54.09 | 54.51 | 53.22 | 53.23 | 71,555 | -0.69(-1.28%) |
Apr 28, 2022 | 53.51 | 54.00 | 53.06 | 53.92 | 124,076 | +0.81(+1.53%) |
Apr 27, 2022 | 53.12 | 53.43 | 52.92 | 53.10 | 115,455 | +0.36(+0.68%) |
Apr 26, 2022 | 53.46 | 53.48 | 52.74 | 52.75 | 65,272 | -1.04(-1.93%) |
Apr 25, 2022 | 53.47 | 53.86 | 53.19 | 53.78 | 179,282 | +0.00(+0.00%) |
Apr 22, 2022 | 54.62 | 54.68 | 53.78 | 53.78 | 82,712 | -1.15(-2.09%) |
Apr 21, 2022 | 55.82 | 55.90 | 54.79 | 54.93 | 105,283 | -0.61(-1.10%) |
Apr 20, 2022 | 55.54 | 55.62 | 55.36 | 55.55 | 70,628 | +0.34(+0.61%) |
Apr 19, 2022 | 54.58 | 55.21 | 54.54 | 55.21 | 105,462 | +0.24(+0.43%) |
Apr 18, 2022 | 54.87 | 55.17 | 54.73 | 54.97 | 95,485 | -0.50(-0.90%) |
Apr 14, 2022 | 55.85 | 55.94 | 55.40 | 55.47 | 63,998 | -0.17(-0.30%) |
Apr 13, 2022 | 55.04 | 55.66 | 55.04 | 55.64 | 46,354 | +0.67(+1.22%) |
Apr 12, 2022 | 55.51 | 55.51 | 54.82 | 54.97 | 97,832 | -0.37(-0.66%) |
Apr 11, 2022 | 55.63 | 55.72 | 55.34 | 55.34 | 47,759 | -0.97(-1.72%) |
Apr 08, 2022 | 56.14 | 56.39 | 56.04 | 56.31 | 34,330 | -0.10(-0.18%) |
Apr 07, 2022 | 56.23 | 56.58 | 56.06 | 56.41 | 56,242 | -0.20(-0.35%) |
Apr 06, 2022 | 56.68 | 56.82 | 56.32 | 56.61 | 42,659 | -0.75(-1.31%) |
Apr 05, 2022 | 57.88 | 57.98 | 57.22 | 57.37 | 30,846 | -1.08(-1.85%) |
Apr 04, 2022 | 57.91 | 58.52 | 57.87 | 58.45 | 214,404 | +0.60(+1.04%) |
Apr 01, 2022 | 57.73 | 57.85 | 57.46 | 57.85 | 31,674 | +0.43(+0.76%) |
Mar 31, 2022 | 57.87 | 58.03 | 57.38 | 57.41 | 43,403 | -0.66(-1.14%) |
Mar 30, 2022 | 58.26 | 58.48 | 57.92 | 58.07 | 27,322 | -0.46(-0.79%) |
Mar 29, 2022 | 58.33 | 58.56 | 58.10 | 58.53 | 41,335 | +1.05(+1.82%) |
Mar 28, 2022 | 57.35 | 57.54 | 57.20 | 57.49 | 43,516 | -0.67(-1.15%) |
Mar 25, 2022 | 57.98 | 58.19 | 57.79 | 58.16 | 77,166 | +0.02(+0.03%) |
Mar 24, 2022 | 57.77 | 58.14 | 57.74 | 58.14 | 34,932 | +0.72(+1.25%) |
Mar 23, 2022 | 57.55 | 57.79 | 57.42 | 57.42 | 44,913 | -0.37(-0.64%) |
Mar 22, 2022 | 57.58 | 57.84 | 57.58 | 57.79 | 55,799 | +0.21(+0.36%) |
Mar 21, 2022 | 57.64 | 57.75 | 57.29 | 57.58 | 59,301 | -0.08(-0.13%) |
Mar 18, 2022 | 56.88 | 57.68 | 56.88 | 57.66 | 85,536 | +0.86(+1.51%) |
Mar 17, 2022 | 56.30 | 56.88 | 56.30 | 56.80 | 219,551 | +0.41(+0.74%) |
Mar 16, 2022 | 55.70 | 56.39 | 55.16 | 56.39 | 48,144 | +1.56(+2.85%) |
Mar 15, 2022 | 54.29 | 54.94 | 54.22 | 54.82 | 406,305 | +0.68(+1.25%) |
Mar 14, 2022 | 54.57 | 54.76 | 53.97 | 54.14 | 64,474 | -0.16(-0.30%) |
Mar 11, 2022 | 55.15 | 55.15 | 54.22 | 54.30 | 120,526 | -0.71(-1.29%) |
Mar 10, 2022 | 55.07 | 55.25 | 54.80 | 55.01 | 77,977 | -0.06(-0.10%) |
Mar 09, 2022 | 54.84 | 55.10 | 54.71 | 55.07 | 195,015 | +1.24(+2.31%) |
Mar 08, 2022 | 54.11 | 54.55 | 53.63 | 53.82 | 79,448 | -0.68(-1.25%) |
Mar 07, 2022 | 55.46 | 55.46 | 54.41 | 54.50 | 101,855 | -1.75(-3.11%) |
Mar 04, 2022 | 55.96 | 56.33 | 55.80 | 56.25 | 41,392 | -0.42(-0.74%) |
Mar 03, 2022 | 57.02 | 57.02 | 56.41 | 56.67 | 105,355 | -0.36(-0.63%) |
Mar 02, 2022 | 56.69 | 57.04 | 56.55 | 57.03 | 53,552 | +0.53(+0.93%) |