Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 51.75 | 51.86 | 51.49 | 51.63 | 67,748 | -0.10(-0.20%) |
May 27, 2022 | 51.56 | 51.75 | 51.54 | 51.73 | 57,189 | +0.41(+0.80%) |
May 26, 2022 | 50.80 | 51.39 | 50.80 | 51.32 | 26,899 | +0.52(+1.03%) |
May 25, 2022 | 50.31 | 50.97 | 50.31 | 50.80 | 37,609 | +0.17(+0.33%) |
May 24, 2022 | 50.45 | 50.76 | 50.26 | 50.63 | 33,173 | -0.23(-0.44%) |
May 23, 2022 | 50.60 | 50.99 | 50.43 | 50.86 | 45,497 | +0.87(+1.75%) |
May 20, 2022 | 50.19 | 50.19 | 49.43 | 49.98 | 41,927 | +0.21(+0.42%) |
May 19, 2022 | 49.23 | 49.99 | 49.23 | 49.77 | 38,585 | +0.71(+1.45%) |
May 18, 2022 | 49.90 | 49.98 | 49.03 | 49.06 | 24,036 | -1.09(-2.18%) |
May 17, 2022 | 49.85 | 50.18 | 49.72 | 50.16 | 31,770 | +1.14(+2.32%) |
May 16, 2022 | 48.71 | 49.25 | 48.58 | 49.02 | 25,141 | +0.18(+0.36%) |
May 13, 2022 | 48.08 | 48.85 | 48.08 | 48.84 | 31,770 | +1.32(+2.77%) |
May 12, 2022 | 47.58 | 47.86 | 47.11 | 47.52 | 59,896 | -0.16(-0.33%) |
May 11, 2022 | 48.17 | 48.77 | 47.68 | 47.68 | 29,376 | -0.09(-0.20%) |
May 10, 2022 | 48.41 | 48.41 | 47.46 | 47.78 | 39,673 | -0.06(-0.12%) |
May 09, 2022 | 48.80 | 48.80 | 47.79 | 47.83 | 33,533 | -1.87(-3.75%) |
May 06, 2022 | 49.78 | 49.80 | 49.32 | 49.70 | 21,697 | -0.13(-0.27%) |
May 05, 2022 | 50.84 | 50.84 | 49.49 | 49.83 | 91,304 | -1.65(-3.21%) |
May 04, 2022 | 50.55 | 51.55 | 50.17 | 51.48 | 48,087 | +0.96(+1.90%) |
May 03, 2022 | 50.24 | 50.59 | 50.20 | 50.52 | 43,285 | +0.59(+1.18%) |
May 02, 2022 | 49.92 | 50.10 | 49.36 | 49.93 | 98,511 | -0.13(-0.26%) |
Apr 29, 2022 | 50.84 | 50.97 | 50.06 | 50.06 | 16,331 | -0.63(-1.23%) |
Apr 28, 2022 | 50.26 | 50.76 | 49.84 | 50.69 | 25,772 | +0.90(+1.80%) |
Apr 27, 2022 | 49.62 | 50.10 | 49.41 | 49.79 | 41,125 | +0.37(+0.75%) |
Apr 26, 2022 | 50.22 | 50.25 | 49.38 | 49.42 | 57,915 | -1.17(-2.31%) |
Apr 25, 2022 | 50.55 | 50.65 | 49.91 | 50.58 | 87,490 | -0.88(-1.70%) |
Apr 22, 2022 | 52.25 | 52.26 | 51.33 | 51.46 | 59,225 | -0.85(-1.62%) |
Apr 21, 2022 | 53.68 | 53.68 | 52.29 | 52.31 | 35,203 | -1.06(-1.99%) |
Apr 20, 2022 | 53.20 | 53.51 | 53.08 | 53.37 | 91,645 | +0.38(+0.72%) |
Apr 19, 2022 | 52.66 | 53.02 | 52.62 | 52.99 | 56,235 | +0.32(+0.60%) |
Apr 18, 2022 | 52.56 | 53.06 | 52.54 | 52.67 | 29,366 | -0.16(-0.30%) |
Apr 14, 2022 | 53.00 | 53.00 | 52.75 | 52.83 | 22,174 | -0.14(-0.26%) |
Apr 13, 2022 | 52.32 | 52.97 | 52.32 | 52.97 | 41,349 | +0.93(+1.79%) |
Apr 12, 2022 | 52.40 | 52.69 | 51.97 | 52.04 | 32,984 | -0.22(-0.41%) |
Apr 11, 2022 | 52.62 | 52.74 | 52.18 | 52.26 | 63,728 | -0.61(-1.15%) |
Apr 08, 2022 | 52.72 | 53.05 | 52.67 | 52.86 | 49,684 | +0.09(+0.17%) |
Apr 07, 2022 | 52.66 | 52.97 | 52.33 | 52.77 | 32,509 | -0.03(-0.05%) |
Apr 06, 2022 | 52.95 | 53.11 | 52.53 | 52.80 | 71,036 | -0.94(-1.75%) |
Apr 05, 2022 | 54.39 | 54.45 | 53.64 | 53.74 | 117,003 | -0.97(-1.77%) |
Apr 04, 2022 | 54.50 | 54.76 | 54.45 | 54.71 | 58,354 | +0.42(+0.77%) |
Apr 01, 2022 | 54.24 | 54.37 | 54.01 | 54.29 | 59,041 | +0.33(+0.61%) |
Mar 31, 2022 | 54.40 | 54.55 | 53.93 | 53.96 | 59,202 | -0.70(-1.28%) |
Mar 30, 2022 | 54.72 | 55.08 | 54.54 | 54.66 | 283,589 | -0.15(-0.27%) |
Mar 29, 2022 | 54.75 | 54.92 | 54.38 | 54.81 | 33,687 | +1.12(+2.09%) |
Mar 28, 2022 | 53.51 | 53.73 | 53.33 | 53.69 | 12,853 | -0.35(-0.64%) |
Mar 25, 2022 | 53.75 | 54.05 | 53.68 | 54.04 | 11,954 | +0.41(+0.77%) |
Mar 24, 2022 | 53.48 | 53.69 | 53.39 | 53.62 | 18,235 | +0.19(+0.35%) |
Mar 23, 2022 | 53.54 | 53.74 | 53.44 | 53.44 | 28,631 | -0.65(-1.21%) |
Mar 22, 2022 | 53.91 | 54.15 | 53.89 | 54.09 | 30,210 | +0.53(+0.99%) |
Mar 21, 2022 | 53.57 | 53.75 | 53.31 | 53.56 | 19,317 | -0.06(-0.10%) |
Mar 18, 2022 | 52.90 | 53.76 | 52.90 | 53.61 | 36,157 | +0.63(+1.20%) |
Mar 17, 2022 | 52.40 | 53.09 | 52.40 | 52.98 | 26,098 | +0.32(+0.60%) |
Mar 16, 2022 | 51.76 | 52.66 | 51.32 | 52.66 | 43,563 | +2.04(+4.03%) |
Mar 15, 2022 | 50.45 | 50.88 | 50.23 | 50.62 | 160,505 | -0.01(-0.03%) |
Mar 14, 2022 | 51.13 | 51.19 | 50.55 | 50.64 | 22,899 | +0.18(+0.36%) |
Mar 11, 2022 | 51.33 | 51.33 | 50.40 | 50.45 | 24,673 | -0.30(-0.59%) |
Mar 10, 2022 | 50.62 | 50.99 | 50.45 | 50.75 | 30,408 | -0.34(-0.67%) |
Mar 09, 2022 | 50.44 | 51.31 | 50.36 | 51.10 | 32,031 | +1.68(+3.39%) |
Mar 08, 2022 | 49.77 | 50.36 | 49.20 | 49.42 | 189,793 | -0.25(-0.51%) |
Mar 07, 2022 | 50.79 | 50.99 | 49.42 | 49.67 | 113,209 | -1.30(-2.56%) |
Mar 04, 2022 | 50.90 | 51.13 | 50.58 | 50.98 | 40,847 | -1.15(-2.20%) |
Mar 03, 2022 | 52.76 | 52.81 | 51.89 | 52.12 | 90,443 | -0.65(-1.23%) |
Mar 02, 2022 | 52.41 | 52.89 | 52.36 | 52.77 | 25,172 | +0.69(+1.32%) |