Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 56.85 | 57.60 | 56.85 | 57.60 | 1,883 | +0.88(+1.55%) |
May 27, 2022 | 57.00 | 57.40 | 56.72 | 56.72 | 65,287 | +0.62(+1.11%) |
May 26, 2022 | 55.68 | 56.18 | 55.60 | 56.10 | 4,453 | +0.78(+1.41%) |
May 25, 2022 | 55.15 | 55.40 | 55.15 | 55.32 | 633 | -0.68(-1.21%) |
May 24, 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 1,468 | +0.98(+1.78%) |
May 23, 2022 | 55.77 | 55.77 | 55.02 | 55.02 | 1,020 | -0.36(-0.65%) |
May 20, 2022 | 56.55 | 56.55 | 55.23 | 55.38 | 643 | +0.44(+0.80%) |
May 19, 2022 | 56.01 | 56.01 | 54.94 | 54.94 | 607 | -0.75(-1.35%) |
May 18, 2022 | 55.77 | 55.77 | 55.69 | 55.69 | 844 | -0.37(-0.66%) |
May 17, 2022 | 56.30 | 56.30 | 56.06 | 56.06 | 400 | +3.15(+5.95%) |
May 16, 2022 | 52.91 | 52.91 | 52.83 | 52.91 | 2,073 | -1.17(-2.16%) |
May 13, 2022 | 54.61 | 55.05 | 54.08 | 54.08 | 3,683 | +0.53(+0.99%) |
May 11, 2022 | 53.55 | 50 | -0.15(-0.27%) | |||
May 10, 2022 | 53.70 | 53.70 | 53.70 | 53.70 | 162 | +0.87(+1.64%) |
May 09, 2022 | 52.83 | 52.83 | 52.83 | 52.83 | 352 | -0.68(-1.26%) |
May 06, 2022 | 53.06 | 53.51 | 53.06 | 53.51 | 550 | +0.19(+0.35%) |
May 05, 2022 | 54.11 | 54.19 | 53.32 | 53.32 | 2,144 | -0.18(-0.34%) |
May 04, 2022 | 54.79 | 54.79 | 53.50 | 53.50 | 278 | +0.46(+0.87%) |
May 03, 2022 | 55.02 | 55.10 | 53.04 | 53.04 | 1,212 | +1.30(+2.51%) |
May 02, 2022 | 51.74 | 51.74 | 50.61 | 51.74 | 484 | +0.06(+0.12%) |
Apr 28, 2022 | 51.68 | 101 | -1.47(-2.77%) | |||
Apr 27, 2022 | 53.15 | 53.15 | 53.15 | 53.15 | 7,767 | -0.63(-1.18%) |
Apr 26, 2022 | 53.87 | 53.87 | 53.78 | 53.78 | 3,593 | -2.06(-3.68%) |
Apr 25, 2022 | 55.35 | 55.84 | 55.05 | 55.84 | 5,863 | -1.11(-1.95%) |
Apr 21, 2022 | 56.95 | 175 | +0.77(+1.37%) | |||
Apr 20, 2022 | 56.18 | 56.18 | 56.18 | 56.18 | 741 | +2.78(+5.21%) |
Apr 19, 2022 | 53.48 | 53.48 | 53.40 | 53.40 | 1,085 | +0.20(+0.38%) |
Apr 18, 2022 | 54.58 | 54.58 | 53.20 | 53.20 | 615 | -0.31(-0.59%) |
Apr 14, 2022 | 54.41 | 54.49 | 53.52 | 53.52 | 2,192 | +0.62(+1.18%) |
Apr 13, 2022 | 52.89 | 52.89 | 52.89 | 52.89 | 300 | +0.08(+0.15%) |
Apr 12, 2022 | 52.81 | 52.81 | 52.81 | 52.81 | 1,213 | +0.83(+1.60%) |
Apr 11, 2022 | 52.47 | 52.47 | 51.98 | 51.98 | 2,441 | -0.52(-0.99%) |
Apr 08, 2022 | 52.55 | 52.55 | 52.50 | 52.50 | 2,211 | +1.50(+2.94%) |
Apr 07, 2022 | 51.00 | 51.00 | 51.00 | 51.00 | 1,215 | +0.00(+0.00%) |
Apr 06, 2022 | 51.50 | 51.50 | 51.00 | 51.00 | 39,719 | -2.50(-4.67%) |
Apr 05, 2022 | 53.83 | 53.95 | 53.50 | 53.50 | 2,559 | -2.00(-3.60%) |
Apr 04, 2022 | 55.90 | 55.90 | 55.50 | 55.50 | 1,076 | -3.64(-6.15%) |
Mar 30, 2022 | 59.14 | 4 | +0.49(+0.84%) | |||
Mar 29, 2022 | 58.65 | 58.65 | 58.65 | 58.65 | 300 | +3.35(+6.06%) |
Mar 28, 2022 | 55.30 | 58.23 | 55.30 | 55.30 | 1,503 | +0.31(+0.56%) |
Mar 25, 2022 | 54.99 | 54.99 | 54.99 | 54.99 | 777 | +0.14(+0.26%) |
Mar 24, 2022 | 54.93 | 54.93 | 54.85 | 54.85 | 3,277 | -2.15(-3.77%) |
Mar 18, 2022 | 57.00 | 2,248 | -0.21(-0.37%) | |||
Mar 17, 2022 | 59.53 | 59.53 | 57.14 | 57.21 | 896 | -0.82(-1.41%) |
Mar 16, 2022 | 57.30 | 60.81 | 57.30 | 58.03 | 415,525 | +3.46(+6.34%) |
Mar 15, 2022 | 56.37 | 58.01 | 54.57 | 54.57 | 2,595 | +1.94(+3.69%) |
Mar 11, 2022 | 52.63 | 944 | -2.25(-4.10%) | |||
Mar 10, 2022 | 54.52 | 54.88 | 54.52 | 54.88 | 2,672 | -2.73(-4.74%) |
Mar 09, 2022 | 57.57 | 57.61 | 55.13 | 57.61 | 1,306 | +3.61(+6.69%) |
Mar 08, 2022 | 51.59 | 54.00 | 50.73 | 54.00 | 3,639 | +5.92(+12.31%) |
Mar 07, 2022 | 49.91 | 50.00 | 48.08 | 48.08 | 6,549 | -2.86(-5.61%) |
Mar 04, 2022 | 53.00 | 53.80 | 50.94 | 50.94 | 7,111 | -3.90(-7.11%) |
Mar 03, 2022 | 59.19 | 59.19 | 54.84 | 54.84 | 6,094 | -1.15(-2.05%) |
Mar 02, 2022 | 56.44 | 56.44 | 55.99 | 55.99 | 1,034 | +0.04(+0.07%) |