Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 55.36 | 55.36 | 54.78 | 54.97 | 24,074 | +0.01(+0.03%) |
May 27, 2022 | 54.24 | 54.98 | 54.06 | 54.96 | 14,318 | +1.18(+2.19%) |
May 26, 2022 | 52.86 | 54.11 | 52.86 | 53.78 | 15,313 | +1.18(+2.25%) |
May 25, 2022 | 51.88 | 52.77 | 51.88 | 52.60 | 9,018 | +0.44(+0.85%) |
May 24, 2022 | 52.63 | 52.63 | 51.75 | 52.15 | 16,630 | -0.94(-1.78%) |
May 23, 2022 | 52.71 | 53.11 | 52.27 | 53.10 | 22,709 | +0.73(+1.40%) |
May 20, 2022 | 53.11 | 53.11 | 51.43 | 52.36 | 20,142 | +0.04(+0.07%) |
May 19, 2022 | 52.23 | 52.74 | 52.04 | 52.33 | 14,668 | +1.14(+2.23%) |
May 18, 2022 | 52.00 | 52.44 | 51.19 | 51.19 | 8,939 | -1.06(-2.03%) |
May 17, 2022 | 51.65 | 52.25 | 51.35 | 52.25 | 16,511 | +1.91(+3.79%) |
May 16, 2022 | 50.73 | 50.93 | 50.28 | 50.34 | 12,399 | -0.34(-0.67%) |
May 13, 2022 | 49.57 | 50.89 | 49.57 | 50.68 | 35,391 | +2.06(+4.25%) |
May 12, 2022 | 48.24 | 49.29 | 47.55 | 48.62 | 28,141 | -0.23(-0.47%) |
May 11, 2022 | 49.96 | 50.59 | 48.80 | 48.84 | 21,462 | -0.92(-1.86%) |
May 10, 2022 | 50.78 | 50.99 | 49.10 | 49.77 | 50,591 | -0.10(-0.20%) |
May 09, 2022 | 51.39 | 51.39 | 49.86 | 49.87 | 22,338 | -2.49(-4.75%) |
May 06, 2022 | 53.11 | 53.11 | 51.99 | 52.36 | 18,260 | -0.94(-1.77%) |
May 05, 2022 | 54.86 | 54.86 | 52.87 | 53.30 | 24,610 | -2.51(-4.50%) |
May 04, 2022 | 54.23 | 55.92 | 53.79 | 55.81 | 31,544 | +1.44(+2.65%) |
May 03, 2022 | 53.91 | 54.52 | 53.91 | 54.38 | 13,687 | +0.84(+1.58%) |
May 02, 2022 | 53.16 | 53.67 | 52.58 | 53.53 | 17,154 | +0.17(+0.32%) |
Apr 29, 2022 | 54.72 | 55.00 | 53.36 | 53.36 | 11,583 | -0.73(-1.35%) |
Apr 28, 2022 | 54.14 | 54.38 | 52.96 | 54.09 | 12,611 | +0.31(+0.57%) |
Apr 27, 2022 | 53.63 | 54.57 | 53.63 | 53.79 | 19,888 | +0.79(+1.49%) |
Apr 26, 2022 | 54.62 | 54.62 | 52.99 | 53.00 | 24,110 | -1.89(-3.44%) |
Apr 25, 2022 | 54.57 | 54.92 | 54.23 | 54.88 | 13,925 | -0.37(-0.67%) |
Apr 22, 2022 | 55.84 | 55.97 | 55.21 | 55.25 | 10,453 | -0.59(-1.05%) |
Apr 21, 2022 | 57.91 | 57.99 | 55.68 | 55.84 | 19,608 | -1.52(-2.65%) |
Apr 20, 2022 | 58.37 | 58.37 | 57.29 | 57.36 | 12,954 | -0.85(-1.47%) |
Apr 19, 2022 | 57.43 | 58.23 | 57.09 | 58.21 | 28,548 | +0.78(+1.36%) |
Apr 18, 2022 | 57.74 | 57.87 | 57.28 | 57.43 | 12,196 | -0.20(-0.36%) |
Apr 14, 2022 | 58.38 | 58.43 | 57.64 | 57.64 | 15,535 | -0.71(-1.22%) |
Apr 13, 2022 | 57.37 | 58.49 | 57.37 | 58.35 | 10,021 | +1.01(+1.75%) |
Apr 12, 2022 | 58.00 | 58.45 | 57.27 | 57.34 | 31,864 | -0.42(-0.74%) |
Apr 11, 2022 | 58.05 | 58.34 | 57.67 | 57.77 | 18,546 | -0.96(-1.64%) |
Apr 08, 2022 | 59.19 | 59.21 | 58.69 | 58.73 | 19,216 | -0.41(-0.69%) |
Apr 07, 2022 | 59.36 | 59.80 | 58.47 | 59.13 | 12,231 | -0.65(-1.09%) |
Apr 06, 2022 | 60.20 | 60.20 | 59.23 | 59.79 | 15,900 | -1.26(-2.07%) |
Apr 05, 2022 | 62.26 | 62.38 | 61.05 | 61.05 | 9,331 | -0.90(-1.45%) |
Apr 04, 2022 | 60.98 | 61.95 | 60.98 | 61.95 | 17,050 | +1.08(+1.78%) |
Apr 01, 2022 | 60.69 | 61.11 | 60.37 | 60.87 | 35,976 | +0.90(+1.50%) |
Mar 31, 2022 | 60.71 | 60.71 | 59.91 | 59.97 | 11,344 | -0.79(-1.30%) |
Mar 30, 2022 | 61.08 | 61.78 | 60.60 | 60.76 | 31,040 | +0.02(+0.03%) |
Mar 29, 2022 | 60.33 | 60.80 | 59.99 | 60.74 | 29,060 | +1.15(+1.93%) |
Mar 28, 2022 | 59.22 | 59.73 | 59.04 | 59.59 | 13,391 | +0.30(+0.51%) |
Mar 25, 2022 | 59.66 | 59.66 | 58.62 | 59.28 | 13,435 | -0.76(-1.27%) |
Mar 24, 2022 | 59.64 | 60.10 | 59.24 | 60.05 | 24,483 | +0.50(+0.84%) |
Mar 23, 2022 | 59.67 | 60.39 | 59.28 | 59.55 | 76,583 | -0.91(-1.50%) |
Mar 22, 2022 | 59.52 | 60.48 | 59.52 | 60.46 | 26,659 | +1.02(+1.72%) |
Mar 21, 2022 | 59.83 | 59.86 | 59.20 | 59.43 | 29,284 | -1.09(-1.80%) |
Mar 18, 2022 | 58.69 | 60.55 | 58.69 | 60.52 | 17,462 | +1.26(+2.12%) |
Mar 17, 2022 | 58.40 | 59.34 | 58.27 | 59.26 | 27,656 | +0.21(+0.36%) |
Mar 16, 2022 | 57.33 | 59.05 | 57.33 | 59.05 | 17,239 | +3.34(+5.99%) |
Mar 15, 2022 | 54.81 | 55.77 | 54.12 | 55.71 | 25,660 | +0.88(+1.60%) |
Mar 14, 2022 | 56.49 | 56.49 | 54.71 | 54.84 | 19,546 | -2.08(-3.65%) |
Mar 11, 2022 | 58.79 | 58.79 | 56.84 | 56.91 | 22,309 | -0.85(-1.47%) |
Mar 10, 2022 | 58.29 | 59.24 | 57.18 | 57.76 | 20,535 | -1.08(-1.84%) |
Mar 09, 2022 | 58.06 | 59.36 | 57.96 | 58.85 | 15,361 | +1.47(+2.57%) |
Mar 08, 2022 | 56.49 | 58.44 | 56.39 | 57.37 | 38,280 | +1.48(+2.65%) |
Mar 07, 2022 | 57.03 | 57.24 | 55.70 | 55.89 | 36,542 | -0.47(-0.83%) |
Mar 04, 2022 | 56.59 | 56.61 | 56.14 | 56.36 | 17,712 | -1.07(-1.87%) |
Mar 03, 2022 | 58.81 | 58.81 | 57.25 | 57.43 | 12,568 | -1.56(-2.64%) |
Mar 02, 2022 | 59.22 | 59.89 | 58.32 | 58.99 | 14,587 | -0.20(-0.33%) |