Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 53.12 | 53.36 | 52.95 | 53.04 | 142,312 | -0.48(-0.89%) |
May 27, 2022 | 53.15 | 53.53 | 53.13 | 53.51 | 69,931 | +0.45(+0.84%) |
May 26, 2022 | 52.93 | 53.19 | 52.93 | 53.07 | 77,132 | +0.33(+0.63%) |
May 25, 2022 | 52.45 | 52.90 | 52.41 | 52.73 | 51,796 | +0.17(+0.33%) |
May 24, 2022 | 52.09 | 52.65 | 51.86 | 52.56 | 36,241 | +0.12(+0.24%) |
May 23, 2022 | 52.24 | 52.58 | 52.07 | 52.44 | 90,046 | +0.71(+1.38%) |
May 20, 2022 | 51.89 | 51.89 | 51.21 | 51.72 | 41,251 | +0.34(+0.67%) |
May 19, 2022 | 51.18 | 51.69 | 51.04 | 51.38 | 141,994 | +0.10(+0.20%) |
May 18, 2022 | 51.88 | 51.95 | 51.15 | 51.28 | 54,193 | -0.81(-1.56%) |
May 17, 2022 | 51.95 | 52.11 | 51.66 | 52.09 | 85,575 | +0.74(+1.45%) |
May 16, 2022 | 51.04 | 51.60 | 51.04 | 51.34 | 40,622 | +0.27(+0.52%) |
May 13, 2022 | 50.62 | 51.17 | 50.56 | 51.08 | 110,490 | +1.00(+2.00%) |
May 12, 2022 | 50.02 | 50.26 | 49.62 | 50.07 | 81,685 | -0.11(-0.23%) |
May 11, 2022 | 50.35 | 51.05 | 50.12 | 50.19 | 48,968 | -0.11(-0.23%) |
May 10, 2022 | 51.07 | 51.13 | 49.92 | 50.30 | 132,757 | -0.22(-0.43%) |
May 09, 2022 | 51.11 | 51.14 | 50.38 | 50.52 | 54,590 | -1.24(-2.39%) |
May 06, 2022 | 51.57 | 51.84 | 51.33 | 51.76 | 59,729 | -0.16(-0.31%) |
May 05, 2022 | 52.55 | 52.65 | 51.61 | 51.92 | 75,580 | -1.17(-2.21%) |
May 04, 2022 | 52.01 | 53.17 | 51.89 | 53.10 | 47,353 | +1.15(+2.22%) |
May 03, 2022 | 51.72 | 52.14 | 51.67 | 51.94 | 34,451 | +0.44(+0.85%) |
May 02, 2022 | 51.78 | 51.94 | 50.90 | 51.50 | 51,413 | -0.33(-0.64%) |
Apr 29, 2022 | 53.13 | 53.13 | 51.75 | 51.84 | 81,462 | -1.31(-2.46%) |
Apr 28, 2022 | 52.81 | 53.31 | 52.53 | 53.14 | 73,343 | +0.36(+0.69%) |
Apr 27, 2022 | 52.75 | 53.18 | 52.55 | 52.78 | 90,380 | +0.08(+0.14%) |
Apr 26, 2022 | 53.21 | 53.47 | 52.70 | 52.70 | 156,704 | -0.85(-1.58%) |
Apr 25, 2022 | 53.40 | 53.66 | 52.86 | 53.55 | 48,529 | -0.11(-0.21%) |
Apr 22, 2022 | 54.61 | 54.61 | 53.59 | 53.67 | 61,793 | -1.16(-2.12%) |
Apr 21, 2022 | 55.64 | 55.73 | 54.80 | 54.83 | 419,966 | -0.49(-0.88%) |
Apr 20, 2022 | 55.30 | 55.49 | 55.22 | 55.32 | 63,500 | +0.45(+0.82%) |
Apr 19, 2022 | 54.37 | 54.92 | 54.37 | 54.87 | 122,340 | +0.37(+0.68%) |
Apr 18, 2022 | 54.63 | 54.84 | 54.35 | 54.50 | 119,263 | -0.31(-0.57%) |
Apr 14, 2022 | 54.92 | 55.08 | 54.76 | 54.81 | 49,034 | -0.08(-0.14%) |
Apr 13, 2022 | 54.49 | 54.92 | 54.49 | 54.89 | 43,368 | +0.46(+0.84%) |
Apr 12, 2022 | 54.79 | 54.89 | 54.35 | 54.43 | 172,376 | -0.15(-0.28%) |
Apr 11, 2022 | 54.89 | 54.94 | 54.57 | 54.58 | 85,356 | -0.39(-0.71%) |
Apr 08, 2022 | 54.80 | 55.08 | 54.64 | 54.97 | 45,970 | +0.23(+0.42%) |
Apr 07, 2022 | 54.75 | 54.88 | 54.43 | 54.74 | 52,685 | -0.10(-0.17%) |
Apr 06, 2022 | 54.53 | 54.92 | 54.46 | 54.84 | 66,229 | +0.08(+0.14%) |
Apr 05, 2022 | 54.92 | 55.46 | 54.64 | 54.76 | 81,917 | -0.16(-0.29%) |
Apr 04, 2022 | 54.80 | 54.94 | 54.60 | 54.92 | 201,762 | +0.08(+0.14%) |
Apr 01, 2022 | 54.92 | 54.92 | 54.48 | 54.85 | 72,809 | +0.13(+0.24%) |
Mar 31, 2022 | 55.12 | 55.33 | 54.72 | 54.72 | 48,906 | -0.51(-0.93%) |
Mar 30, 2022 | 55.12 | 55.29 | 55.10 | 55.23 | 234,670 | +0.08(+0.14%) |
Mar 29, 2022 | 55.11 | 55.17 | 54.75 | 55.15 | 55,505 | +0.50(+0.92%) |
Mar 28, 2022 | 54.28 | 54.65 | 54.22 | 54.65 | 41,217 | +0.16(+0.30%) |
Mar 25, 2022 | 54.06 | 54.50 | 54.06 | 54.49 | 58,766 | +0.47(+0.86%) |
Mar 24, 2022 | 53.79 | 54.03 | 53.72 | 54.02 | 38,357 | +0.46(+0.85%) |
Mar 23, 2022 | 53.65 | 53.79 | 53.56 | 53.56 | 57,030 | -0.49(-0.90%) |
Mar 22, 2022 | 53.95 | 54.09 | 53.90 | 54.05 | 207,451 | +0.26(+0.48%) |
Mar 21, 2022 | 53.78 | 54.03 | 53.62 | 53.79 | 99,365 | -0.16(-0.30%) |
Mar 18, 2022 | 53.50 | 54.03 | 53.50 | 53.95 | 111,599 | +0.24(+0.44%) |
Mar 17, 2022 | 53.24 | 53.82 | 53.22 | 53.72 | 74,265 | +0.29(+0.55%) |
Mar 16, 2022 | 53.17 | 53.42 | 52.45 | 53.42 | 68,156 | +0.64(+1.21%) |
Mar 15, 2022 | 52.45 | 52.80 | 52.35 | 52.79 | 116,724 | +0.65(+1.24%) |
Mar 14, 2022 | 52.66 | 52.75 | 52.03 | 52.14 | 396,181 | -0.08(-0.15%) |
Mar 11, 2022 | 52.99 | 53.01 | 52.18 | 52.22 | 68,414 | -0.34(-0.65%) |
Mar 10, 2022 | 52.08 | 52.67 | 52.56 | 723,603 | -0.09(-0.18%) | |
Mar 09, 2022 | 52.72 | 53.00 | 52.48 | 52.65 | 162,214 | +0.92(+1.78%) |
Mar 08, 2022 | 52.35 | 52.67 | 51.68 | 51.73 | 54,440 | -0.36(-0.69%) |
Mar 07, 2022 | 52.64 | 52.69 | 51.93 | 52.09 | 57,736 | -0.75(-1.42%) |
Mar 04, 2022 | 52.02 | 52.84 | 52.02 | 52.84 | 97,331 | +0.12(+0.23%) |
Mar 03, 2022 | 52.80 | 53.02 | 52.50 | 52.72 | 112,168 | -0.03(-0.05%) |
Mar 02, 2022 | 52.31 | 52.88 | 52.27 | 52.75 | 65,389 | +0.60(+1.15%) |