Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.32 | 57.32 | 55.50 | 56.01 | 152,130 | -1.15(-2.01%) |
May 27, 2022 | 55.99 | 57.22 | 55.98 | 57.16 | 200,362 | +1.40(+2.52%) |
May 26, 2022 | 56.24 | 56.49 | 55.62 | 55.76 | 230,261 | +0.47(+0.85%) |
May 25, 2022 | 54.61 | 56.24 | 54.61 | 55.28 | 123,153 | +0.76(+1.39%) |
May 24, 2022 | 54.21 | 54.97 | 53.34 | 54.53 | 249,678 | -0.24(-0.43%) |
May 23, 2022 | 56.39 | 56.48 | 54.56 | 54.76 | 79,724 | -1.43(-2.55%) |
May 20, 2022 | 55.65 | 56.27 | 54.53 | 56.20 | 275,443 | +1.22(+2.22%) |
May 19, 2022 | 53.31 | 55.54 | 53.31 | 54.98 | 293,821 | +1.36(+2.53%) |
May 18, 2022 | 54.60 | 55.28 | 53.19 | 53.62 | 105,338 | -1.38(-2.50%) |
May 17, 2022 | 54.89 | 56.01 | 54.75 | 55.00 | 199,825 | +0.57(+1.05%) |
May 16, 2022 | 55.01 | 55.58 | 54.20 | 54.43 | 116,323 | -0.66(-1.19%) |
May 13, 2022 | 53.65 | 55.30 | 53.65 | 55.09 | 218,101 | +1.93(+3.62%) |
May 12, 2022 | 52.41 | 53.41 | 51.82 | 53.16 | 171,588 | +0.58(+1.10%) |
May 11, 2022 | 51.14 | 53.59 | 51.11 | 52.58 | 180,896 | +1.20(+2.33%) |
May 10, 2022 | 50.77 | 51.75 | 49.13 | 51.39 | 314,951 | +1.02(+2.03%) |
May 09, 2022 | 55.48 | 55.48 | 50.10 | 50.36 | 260,599 | -5.30(-9.53%) |
May 06, 2022 | 56.03 | 57.94 | 54.60 | 55.67 | 351,445 | +0.58(+1.05%) |
May 05, 2022 | 56.42 | 56.55 | 54.86 | 55.09 | 176,183 | -1.85(-3.24%) |
May 04, 2022 | 56.48 | 57.00 | 55.68 | 56.94 | 109,674 | +0.31(+0.56%) |
May 03, 2022 | 56.95 | 57.94 | 56.61 | 56.62 | 288,803 | -0.06(-0.10%) |
May 02, 2022 | 56.68 | 57.18 | 56.08 | 56.68 | 141,085 | +0.28(+0.49%) |
Apr 29, 2022 | 58.18 | 58.23 | 56.34 | 56.40 | 106,165 | -1.74(-2.99%) |
Apr 28, 2022 | 58.80 | 59.32 | 57.76 | 58.14 | 109,625 | -0.23(-0.39%) |
Apr 27, 2022 | 58.49 | 58.79 | 57.13 | 58.37 | 144,598 | -0.07(-0.12%) |
Apr 26, 2022 | 60.36 | 60.36 | 58.35 | 58.44 | 209,845 | -1.59(-2.65%) |
Apr 25, 2022 | 58.63 | 60.47 | 58.15 | 60.03 | 191,071 | +0.19(+0.31%) |
Apr 22, 2022 | 62.22 | 62.22 | 59.69 | 59.84 | 114,824 | -2.19(-3.53%) |
Apr 21, 2022 | 61.66 | 63.56 | 61.66 | 62.03 | 116,581 | +0.85(+1.40%) |
Apr 20, 2022 | 61.40 | 61.70 | 60.78 | 61.18 | 119,786 | +0.03(+0.05%) |
Apr 19, 2022 | 60.98 | 62.15 | 60.94 | 61.15 | 66,680 | +0.08(+0.13%) |
Apr 18, 2022 | 61.07 | 61.91 | 60.39 | 61.07 | 110,040 | -0.02(-0.03%) |
Apr 14, 2022 | 61.39 | 62.50 | 60.78 | 61.09 | 72,036 | -0.54(-0.88%) |
Apr 13, 2022 | 60.52 | 61.82 | 60.52 | 61.63 | 60,628 | +0.94(+1.55%) |
Apr 12, 2022 | 62.29 | 62.32 | 60.52 | 60.69 | 116,349 | -1.24(-2.00%) |
Apr 11, 2022 | 61.99 | 62.27 | 61.28 | 61.93 | 60,635 | -0.13(-0.21%) |
Apr 08, 2022 | 61.64 | 62.54 | 61.31 | 62.05 | 67,106 | +0.46(+0.75%) |
Apr 07, 2022 | 61.58 | 61.97 | 60.45 | 61.59 | 76,285 | -0.03(-0.05%) |
Apr 06, 2022 | 61.35 | 62.11 | 61.21 | 61.62 | 62,735 | -0.26(-0.41%) |
Apr 05, 2022 | 62.11 | 62.50 | 61.36 | 61.88 | 114,495 | -0.37(-0.60%) |
Apr 04, 2022 | 63.07 | 63.07 | 61.84 | 62.25 | 167,410 | +0.10(+0.16%) |
Apr 01, 2022 | 62.32 | 62.74 | 61.41 | 62.15 | 113,977 | +0.14(+0.22%) |
Mar 31, 2022 | 62.57 | 62.69 | 61.49 | 62.01 | 108,716 | -0.04(-0.06%) |
Mar 30, 2022 | 59.89 | 62.30 | 59.89 | 62.05 | 134,079 | +2.08(+3.47%) |
Mar 29, 2022 | 59.74 | 60.24 | 59.11 | 59.97 | 258,200 | +0.55(+0.93%) |
Mar 28, 2022 | 60.50 | 60.83 | 59.09 | 59.42 | 145,914 | -0.82(-1.35%) |
Mar 25, 2022 | 59.75 | 60.74 | 59.75 | 60.24 | 123,520 | +0.66(+1.10%) |
Mar 24, 2022 | 59.36 | 60.03 | 58.56 | 59.58 | 210,268 | +0.61(+1.03%) |
Mar 23, 2022 | 57.94 | 59.35 | 57.68 | 58.97 | 140,687 | +1.37(+2.37%) |
Mar 22, 2022 | 55.01 | 57.90 | 55.01 | 57.60 | 245,308 | +2.62(+4.77%) |
Mar 21, 2022 | 53.63 | 55.08 | 53.62 | 54.98 | 123,067 | +1.37(+2.55%) |
Mar 18, 2022 | 52.93 | 53.91 | 52.32 | 53.61 | 226,621 | +0.45(+0.85%) |
Mar 17, 2022 | 53.09 | 53.23 | 52.16 | 53.16 | 110,335 | -0.03(-0.06%) |
Mar 16, 2022 | 52.16 | 53.27 | 51.79 | 53.19 | 144,240 | +1.36(+2.62%) |
Mar 15, 2022 | 51.75 | 52.04 | 50.84 | 51.84 | 92,174 | +0.38(+0.74%) |
Mar 14, 2022 | 51.94 | 52.25 | 51.12 | 51.45 | 127,784 | -0.16(-0.30%) |
Mar 11, 2022 | 51.77 | 52.15 | 51.14 | 51.61 | 67,757 | +0.23(+0.44%) |
Mar 10, 2022 | 51.25 | 51.53 | 50.68 | 51.39 | 75,724 | -0.02(-0.04%) |
Mar 09, 2022 | 51.08 | 51.79 | 51.05 | 51.40 | 139,357 | +1.28(+2.55%) |
Mar 08, 2022 | 50.77 | 51.56 | 49.93 | 50.13 | 110,171 | -0.61(-1.20%) |
Mar 07, 2022 | 52.66 | 52.66 | 50.58 | 50.74 | 214,802 | -1.77(-3.37%) |
Mar 04, 2022 | 54.11 | 54.11 | 52.31 | 52.50 | 417,178 | -1.90(-3.49%) |
Mar 03, 2022 | 55.37 | 55.57 | 54.04 | 54.40 | 138,708 | -0.81(-1.46%) |
Mar 02, 2022 | 54.28 | 55.73 | 54.26 | 55.21 | 102,785 | +1.21(+2.24%) |