Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.02 | 52.03 | 51.48 | 51.54 | 297,482 | +0.43(+0.83%) |
May 27, 2022 | 50.78 | 51.13 | 50.78 | 51.12 | 449,457 | +0.84(+1.68%) |
May 26, 2022 | 49.69 | 50.40 | 49.69 | 50.28 | 301,484 | +0.32(+0.64%) |
May 25, 2022 | 49.28 | 50.04 | 49.26 | 49.95 | 164,458 | +0.24(+0.48%) |
May 24, 2022 | 49.67 | 49.85 | 49.20 | 49.72 | 167,278 | -0.54(-1.07%) |
May 23, 2022 | 50.12 | 50.40 | 49.94 | 50.26 | 365,075 | +0.47(+0.95%) |
May 20, 2022 | 50.02 | 50.09 | 49.11 | 49.78 | 637,111 | +0.25(+0.50%) |
May 19, 2022 | 48.98 | 49.72 | 48.98 | 49.54 | 493,540 | +0.56(+1.14%) |
May 18, 2022 | 49.91 | 49.94 | 48.88 | 48.98 | 289,174 | -1.10(-2.19%) |
May 17, 2022 | 50.00 | 50.08 | 49.74 | 50.08 | 239,822 | +1.12(+2.28%) |
May 16, 2022 | 48.79 | 49.16 | 48.78 | 48.96 | 340,738 | -0.27(-0.56%) |
May 13, 2022 | 48.65 | 49.23 | 48.57 | 49.23 | 490,069 | +1.07(+2.22%) |
May 12, 2022 | 48.11 | 48.53 | 47.77 | 48.16 | 984,822 | -0.61(-1.24%) |
May 11, 2022 | 49.27 | 49.50 | 48.67 | 48.77 | 446,537 | -0.29(-0.60%) |
May 10, 2022 | 49.56 | 49.69 | 48.80 | 49.06 | 369,936 | -0.08(-0.15%) |
May 09, 2022 | 49.69 | 49.74 | 49.06 | 49.14 | 375,960 | -1.34(-2.65%) |
May 06, 2022 | 50.57 | 50.72 | 50.03 | 50.47 | 352,443 | -0.27(-0.52%) |
May 05, 2022 | 51.62 | 51.62 | 50.32 | 50.74 | 489,606 | -1.72(-3.29%) |
May 04, 2022 | 51.39 | 52.48 | 51.11 | 52.46 | 437,740 | +0.76(+1.47%) |
May 03, 2022 | 51.64 | 51.73 | 51.46 | 51.71 | 520,306 | +0.21(+0.40%) |
May 02, 2022 | 51.63 | 51.63 | 50.86 | 51.50 | 349,977 | -0.11(-0.22%) |
Apr 29, 2022 | 52.29 | 52.50 | 51.54 | 51.61 | 245,981 | -0.55(-1.05%) |
Apr 28, 2022 | 51.81 | 52.28 | 51.34 | 52.16 | 410,201 | +0.77(+1.49%) |
Apr 27, 2022 | 51.35 | 51.64 | 51.12 | 51.39 | 310,752 | +0.18(+0.35%) |
Apr 26, 2022 | 52.00 | 52.09 | 51.18 | 51.21 | 494,965 | -1.15(-2.19%) |
Apr 25, 2022 | 52.05 | 52.39 | 51.72 | 52.36 | 476,769 | -0.10(-0.20%) |
Apr 22, 2022 | 53.17 | 53.24 | 52.45 | 52.46 | 573,999 | -0.77(-1.44%) |
Apr 21, 2022 | 54.18 | 54.19 | 53.14 | 53.23 | 243,691 | -0.71(-1.32%) |
Apr 20, 2022 | 54.05 | 54.05 | 53.73 | 53.94 | 478,994 | +0.27(+0.49%) |
Apr 19, 2022 | 53.46 | 53.71 | 53.31 | 53.67 | 421,270 | -0.22(-0.40%) |
Apr 18, 2022 | 53.73 | 54.11 | 53.73 | 53.89 | 283,537 | -0.06(-0.11%) |
Apr 14, 2022 | 54.55 | 54.55 | 53.90 | 53.95 | 300,414 | -0.80(-1.45%) |
Apr 13, 2022 | 54.33 | 54.76 | 54.33 | 54.74 | 666,813 | +0.64(+1.19%) |
Apr 12, 2022 | 54.62 | 54.66 | 54.02 | 54.10 | 897,621 | -0.14(-0.26%) |
Apr 11, 2022 | 54.58 | 54.58 | 54.19 | 54.24 | 199,035 | -0.35(-0.63%) |
Apr 08, 2022 | 54.77 | 54.86 | 54.51 | 54.59 | 193,916 | -0.05(-0.10%) |
Apr 07, 2022 | 54.53 | 54.82 | 54.32 | 54.64 | 256,634 | -0.24(-0.43%) |
Apr 06, 2022 | 55.17 | 55.17 | 54.59 | 54.88 | 438,964 | -0.48(-0.87%) |
Apr 05, 2022 | 56.05 | 56.05 | 55.25 | 55.36 | 295,425 | -0.87(-1.55%) |
Apr 04, 2022 | 56.09 | 56.25 | 55.96 | 56.23 | 289,094 | +0.67(+1.21%) |
Apr 01, 2022 | 55.58 | 55.61 | 55.23 | 55.56 | 422,128 | +0.46(+0.84%) |
Mar 31, 2022 | 55.36 | 55.47 | 55.08 | 55.10 | 634,502 | -0.42(-0.75%) |
Mar 30, 2022 | 55.67 | 55.80 | 55.40 | 55.51 | 549,868 | -0.26(-0.46%) |
Mar 29, 2022 | 55.76 | 55.81 | 55.43 | 55.77 | 525,554 | +0.86(+1.57%) |
Mar 28, 2022 | 54.72 | 54.92 | 54.51 | 54.91 | 245,340 | -0.01(-0.02%) |
Mar 25, 2022 | 54.93 | 55.04 | 54.58 | 54.92 | 338,438 | -0.15(-0.28%) |
Mar 24, 2022 | 54.77 | 55.16 | 54.61 | 55.07 | 291,891 | +0.62(+1.13%) |
Mar 23, 2022 | 54.52 | 54.83 | 54.40 | 54.45 | 588,041 | -0.31(-0.57%) |
Mar 22, 2022 | 54.54 | 54.85 | 54.54 | 54.76 | 504,812 | +0.43(+0.78%) |
Mar 21, 2022 | 54.32 | 54.43 | 54.07 | 54.34 | 499,346 | -0.39(-0.71%) |
Mar 18, 2022 | 54.09 | 54.80 | 53.94 | 54.73 | 316,711 | +0.16(+0.30%) |
Mar 17, 2022 | 54.16 | 54.59 | 54.04 | 54.57 | 578,873 | +0.44(+0.80%) |
Mar 16, 2022 | 53.20 | 54.16 | 53.08 | 54.13 | 1,500,419 | +1.72(+3.29%) |
Mar 15, 2022 | 51.87 | 52.47 | 51.76 | 52.41 | 981,233 | +0.27(+0.51%) |
Mar 14, 2022 | 52.63 | 52.77 | 51.93 | 52.14 | 694,413 | -0.21(-0.40%) |
Mar 11, 2022 | 53.26 | 53.35 | 52.27 | 52.35 | 243,694 | -0.58(-1.09%) |
Mar 10, 2022 | 52.95 | 53.03 | 52.57 | 52.93 | 202,237 | -0.44(-0.82%) |
Mar 09, 2022 | 52.87 | 53.48 | 52.64 | 53.36 | 164,090 | +1.56(+3.02%) |
Mar 08, 2022 | 51.56 | 52.31 | 51.35 | 51.80 | 388,653 | +0.55(+1.07%) |
Mar 07, 2022 | 52.64 | 52.64 | 51.17 | 51.25 | 671,527 | -1.85(-3.48%) |
Mar 04, 2022 | 53.23 | 53.45 | 52.83 | 53.10 | 592,008 | -1.14(-2.10%) |
Mar 03, 2022 | 54.92 | 54.92 | 54.01 | 54.23 | 498,885 | -0.62(-1.14%) |
Mar 02, 2022 | 54.45 | 54.92 | 54.18 | 54.86 | 851,222 | +0.41(+0.75%) |