Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 55.37 | 56.40 | 55.00 | 55.90 | 257,954 | -0.02(-0.03%) |
May 27, 2022 | 56.26 | 57.37 | 54.95 | 55.92 | 338,546 | -2.22(-3.82%) |
May 26, 2022 | 57.68 | 58.47 | 57.68 | 58.14 | 138,696 | +1.04(+1.83%) |
May 25, 2022 | 56.49 | 58.12 | 56.49 | 57.09 | 306,498 | +0.39(+0.70%) |
May 24, 2022 | 56.29 | 56.94 | 54.83 | 56.70 | 272,175 | -0.03(-0.05%) |
May 23, 2022 | 56.12 | 57.24 | 55.65 | 56.73 | 178,117 | +1.30(+2.34%) |
May 20, 2022 | 56.79 | 56.79 | 54.30 | 55.43 | 127,247 | -0.77(-1.37%) |
May 19, 2022 | 55.48 | 57.00 | 55.24 | 56.20 | 179,265 | +0.02(+0.03%) |
May 18, 2022 | 57.86 | 57.86 | 55.84 | 56.18 | 173,698 | -2.15(-3.69%) |
May 17, 2022 | 57.63 | 58.52 | 57.45 | 58.33 | 163,302 | +1.87(+3.31%) |
May 16, 2022 | 55.73 | 56.84 | 55.05 | 56.46 | 107,925 | +0.64(+1.15%) |
May 13, 2022 | 55.60 | 56.78 | 55.30 | 55.82 | 331,961 | +0.78(+1.42%) |
May 12, 2022 | 54.83 | 55.37 | 53.75 | 55.04 | 190,030 | +0.05(+0.09%) |
May 11, 2022 | 55.24 | 56.78 | 54.75 | 55.00 | 326,003 | +0.02(+0.03%) |
May 10, 2022 | 55.27 | 55.95 | 54.00 | 54.98 | 306,126 | +0.30(+0.55%) |
May 09, 2022 | 55.40 | 56.22 | 54.25 | 54.68 | 180,413 | -1.54(-2.74%) |
May 06, 2022 | 57.22 | 57.42 | 55.43 | 56.22 | 230,943 | -1.33(-2.32%) |
May 05, 2022 | 57.56 | 58.16 | 56.46 | 57.55 | 289,304 | -0.72(-1.24%) |
May 04, 2022 | 57.09 | 58.33 | 56.27 | 58.28 | 390,018 | +1.33(+2.33%) |
May 03, 2022 | 56.39 | 58.15 | 55.96 | 56.95 | 189,822 | +0.52(+0.92%) |
May 02, 2022 | 57.00 | 57.81 | 55.19 | 56.43 | 394,297 | -0.60(-1.05%) |
Apr 29, 2022 | 58.02 | 58.64 | 56.76 | 57.04 | 126,484 | -0.65(-1.12%) |
Apr 28, 2022 | 57.62 | 57.97 | 56.26 | 57.68 | 122,482 | +0.76(+1.34%) |
Apr 27, 2022 | 56.64 | 58.07 | 56.59 | 56.92 | 123,427 | +0.17(+0.30%) |
Apr 26, 2022 | 58.23 | 58.56 | 56.55 | 56.75 | 126,425 | -1.35(-2.33%) |
Apr 25, 2022 | 58.85 | 58.85 | 56.53 | 58.11 | 179,462 | -1.10(-1.86%) |
Apr 22, 2022 | 60.65 | 60.88 | 59.05 | 59.21 | 146,797 | -1.74(-2.85%) |
Apr 21, 2022 | 61.57 | 61.76 | 60.43 | 60.95 | 119,495 | -0.03(-0.05%) |
Apr 20, 2022 | 60.11 | 61.15 | 60.03 | 60.97 | 128,323 | +1.38(+2.32%) |
Apr 19, 2022 | 57.70 | 59.63 | 57.60 | 59.59 | 170,017 | +2.03(+3.53%) |
Apr 18, 2022 | 58.46 | 59.36 | 57.40 | 57.56 | 134,994 | -0.91(-1.56%) |
Apr 14, 2022 | 58.95 | 59.52 | 58.32 | 58.47 | 140,238 | -0.39(-0.65%) |
Apr 13, 2022 | 57.90 | 59.10 | 57.90 | 58.86 | 127,609 | +0.93(+1.61%) |
Apr 12, 2022 | 58.00 | 59.01 | 57.57 | 57.93 | 132,029 | +0.24(+0.42%) |
Apr 11, 2022 | 57.68 | 58.83 | 57.61 | 57.68 | 122,320 | +0.18(+0.31%) |
Apr 08, 2022 | 57.12 | 58.06 | 57.12 | 57.51 | 151,316 | +0.86(+1.51%) |
Apr 07, 2022 | 56.63 | 56.90 | 55.33 | 56.65 | 241,989 | +0.02(+0.03%) |
Apr 06, 2022 | 56.96 | 57.43 | 56.40 | 56.63 | 122,000 | -0.64(-1.12%) |
Apr 05, 2022 | 57.77 | 58.21 | 56.89 | 57.27 | 174,982 | -0.91(-1.57%) |
Apr 04, 2022 | 59.30 | 59.44 | 57.53 | 58.18 | 433,672 | -1.49(-2.50%) |
Apr 01, 2022 | 61.71 | 61.92 | 59.01 | 59.68 | 259,004 | -1.48(-2.41%) |
Mar 31, 2022 | 61.03 | 61.73 | 60.38 | 61.15 | 219,358 | +0.03(+0.05%) |
Mar 30, 2022 | 61.45 | 61.81 | 61.03 | 61.12 | 180,461 | -0.52(-0.84%) |
Mar 29, 2022 | 60.31 | 62.06 | 60.07 | 61.64 | 204,169 | +1.38(+2.29%) |
Mar 28, 2022 | 61.65 | 61.67 | 59.43 | 60.26 | 216,334 | -1.11(-1.81%) |
Mar 25, 2022 | 58.42 | 61.40 | 58.39 | 61.37 | 417,563 | +3.43(+5.92%) |
Mar 24, 2022 | 57.94 | 58.33 | 57.12 | 57.94 | 153,992 | +0.46(+0.80%) |
Mar 23, 2022 | 58.61 | 58.83 | 57.40 | 57.48 | 111,553 | -1.45(-2.46%) |
Mar 22, 2022 | 59.39 | 60.77 | 58.52 | 58.93 | 204,579 | +0.39(+0.67%) |
Mar 21, 2022 | 58.88 | 59.20 | 58.08 | 58.53 | 140,871 | -0.41(-0.70%) |
Mar 18, 2022 | 57.37 | 59.17 | 56.52 | 58.94 | 632,011 | +1.49(+2.60%) |
Mar 17, 2022 | 56.18 | 57.55 | 55.77 | 57.45 | 136,554 | +1.06(+1.88%) |
Mar 16, 2022 | 55.87 | 56.65 | 55.18 | 56.39 | 165,973 | +0.99(+1.78%) |
Mar 15, 2022 | 55.55 | 55.80 | 54.51 | 55.40 | 125,440 | -0.03(-0.05%) |
Mar 14, 2022 | 55.25 | 56.13 | 54.69 | 55.43 | 125,750 | +0.60(+1.09%) |
Mar 11, 2022 | 55.46 | 55.78 | 53.77 | 54.83 | 169,280 | -0.15(-0.27%) |
Mar 10, 2022 | 53.49 | 55.08 | 53.15 | 54.98 | 138,772 | +0.73(+1.34%) |
Mar 09, 2022 | 53.04 | 54.86 | 52.55 | 54.25 | 191,420 | +2.38(+4.58%) |
Mar 08, 2022 | 53.40 | 54.07 | 51.83 | 51.88 | 251,693 | -1.24(-2.34%) |
Mar 07, 2022 | 56.32 | 56.45 | 52.41 | 53.12 | 612,312 | -3.02(-5.38%) |
Mar 04, 2022 | 54.27 | 56.31 | 53.45 | 56.14 | 261,065 | +1.43(+2.61%) |
Mar 03, 2022 | 53.68 | 55.07 | 53.17 | 54.71 | 339,099 | +1.85(+3.49%) |
Mar 02, 2022 | 51.04 | 52.86 | 50.84 | 52.86 | 251,756 | +2.24(+4.42%) |