Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.73 | 58.75 | 57.37 | 57.47 | 3,903,757 | -0.60(-1.03%) |
May 30, 2022 | 57.32 | 58.38 | 57.05 | 58.07 | 435,304 | +1.04(+1.82%) |
May 27, 2022 | 56.86 | 57.27 | 56.47 | 57.03 | 1,236,151 | +0.77(+1.37%) |
May 26, 2022 | 55.63 | 56.52 | 55.29 | 56.26 | 1,649,261 | +0.63(+1.13%) |
May 25, 2022 | 55.80 | 56.09 | 55.35 | 55.63 | 1,266,121 | +0.37(+0.67%) |
May 24, 2022 | 56.00 | 56.03 | 54.84 | 55.26 | 1,601,207 | -0.35(-0.63%) |
May 20, 2022 | 55.61 | 0 | +0.08(+0.14%) | |||
May 19, 2022 | 53.42 | 56.23 | 53.42 | 55.53 | 2,012,573 | +0.87(+1.59%) |
May 18, 2022 | 57.39 | 57.74 | 54.43 | 54.66 | 1,704,205 | -3.24(-5.60%) |
May 17, 2022 | 59.39 | 59.39 | 57.67 | 57.90 | 1,444,445 | -1.06(-1.80%) |
May 16, 2022 | 58.25 | 59.41 | 57.90 | 58.96 | 1,553,057 | +0.52(+0.89%) |
May 13, 2022 | 58.00 | 58.88 | 57.50 | 58.44 | 1,633,599 | +0.69(+1.19%) |
May 12, 2022 | 54.42 | 57.83 | 54.42 | 57.75 | 2,732,224 | +2.83(+5.15%) |
May 11, 2022 | 54.94 | 55.46 | 53.80 | 54.92 | 2,963,929 | +0.00(+0.00%) |
May 10, 2022 | 55.81 | 56.00 | 54.19 | 54.92 | 2,838,708 | +0.00(+0.00%) |
May 09, 2022 | 54.77 | 56.17 | 54.73 | 54.92 | 1,960,251 | -0.29(-0.53%) |
May 06, 2022 | 54.90 | 56.18 | 54.57 | 55.21 | 1,889,397 | -0.05(-0.09%) |
May 05, 2022 | 57.10 | 57.44 | 55.10 | 55.26 | 1,998,233 | -2.23(-3.88%) |
May 04, 2022 | 58.20 | 58.48 | 56.69 | 57.49 | 1,751,144 | -0.46(-0.79%) |
May 03, 2022 | 58.29 | 59.23 | 57.86 | 57.95 | 1,771,300 | -0.16(-0.28%) |
May 02, 2022 | 57.50 | 59.60 | 57.41 | 58.11 | 2,494,560 | +0.92(+1.61%) |
Apr 29, 2022 | 58.00 | 58.50 | 56.90 | 57.19 | 1,910,918 | -1.20(-2.06%) |
Apr 28, 2022 | 56.75 | 58.70 | 56.13 | 58.39 | 1,626,042 | +1.78(+3.14%) |
Apr 27, 2022 | 56.27 | 57.27 | 55.69 | 56.61 | 1,631,253 | +0.50(+0.89%) |
Apr 26, 2022 | 57.25 | 57.25 | 56.03 | 56.11 | 1,647,766 | -0.86(-1.51%) |
Apr 25, 2022 | 56.40 | 57.15 | 56.21 | 56.97 | 1,100,109 | +0.29(+0.51%) |
Apr 22, 2022 | 57.13 | 57.78 | 56.64 | 56.68 | 1,829,331 | -0.64(-1.12%) |
Apr 21, 2022 | 57.75 | 57.97 | 57.24 | 57.32 | 1,139,251 | -0.40(-0.69%) |
Apr 20, 2022 | 58.27 | 58.40 | 57.44 | 57.72 | 1,304,396 | -0.46(-0.79%) |
Apr 19, 2022 | 56.71 | 58.44 | 56.53 | 58.18 | 2,294,297 | +1.60(+2.83%) |
Apr 18, 2022 | 56.30 | 56.97 | 56.20 | 56.58 | 1,338,906 | +0.16(+0.28%) |
Apr 14, 2022 | 56.42 | 0 | -0.32(-0.56%) | |||
Apr 13, 2022 | 56.65 | 57.13 | 56.36 | 56.74 | 1,616,405 | +0.07(+0.12%) |
Apr 12, 2022 | 57.54 | 58.25 | 56.61 | 56.67 | 1,840,305 | -0.67(-1.17%) |
Apr 11, 2022 | 57.18 | 58.13 | 56.67 | 57.34 | 2,032,318 | -0.08(-0.14%) |
Apr 08, 2022 | 57.40 | 57.98 | 56.96 | 57.42 | 1,525,699 | +0.01(+0.02%) |
Apr 07, 2022 | 56.90 | 57.60 | 56.75 | 57.41 | 1,943,883 | +0.71(+1.25%) |
Apr 06, 2022 | 56.60 | 57.02 | 56.42 | 56.70 | 1,058,893 | -0.09(-0.16%) |
Apr 05, 2022 | 56.05 | 57.22 | 56.05 | 56.79 | 1,123,427 | +0.33(+0.58%) |
Apr 04, 2022 | 55.53 | 56.95 | 55.53 | 56.46 | 1,397,890 | +0.90(+1.62%) |
Apr 01, 2022 | 56.50 | 56.70 | 55.12 | 55.56 | 1,503,211 | -0.76(-1.35%) |
Mar 31, 2022 | 55.65 | 56.92 | 55.28 | 56.32 | 2,078,523 | +1.02(+1.84%) |
Mar 30, 2022 | 54.92 | 55.64 | 54.56 | 55.30 | 1,405,753 | +0.16(+0.29%) |
Mar 29, 2022 | 55.69 | 56.20 | 54.98 | 55.14 | 1,312,611 | -0.27(-0.49%) |
Mar 28, 2022 | 54.40 | 56.58 | 54.12 | 55.41 | 2,016,824 | +1.11(+2.04%) |
Mar 25, 2022 | 53.40 | 54.38 | 52.93 | 54.30 | 1,581,680 | +0.90(+1.69%) |
Mar 24, 2022 | 52.61 | 53.81 | 52.37 | 53.40 | 1,852,922 | +1.03(+1.97%) |
Mar 23, 2022 | 52.70 | 52.70 | 52.24 | 52.37 | 1,419,272 | -0.42(-0.80%) |
Mar 22, 2022 | 52.62 | 53.06 | 52.35 | 52.79 | 1,721,321 | +0.11(+0.21%) |
Mar 21, 2022 | 53.00 | 53.00 | 51.90 | 52.68 | 1,344,512 | -0.41(-0.77%) |
Mar 18, 2022 | 52.49 | 53.26 | 51.95 | 53.09 | 7,068,588 | +0.41(+0.78%) |
Mar 17, 2022 | 50.75 | 52.76 | 50.50 | 52.68 | 2,372,040 | +1.86(+3.66%) |
Mar 16, 2022 | 49.00 | 51.28 | 48.62 | 50.82 | 2,645,250 | +2.91(+6.07%) |
Mar 15, 2022 | 49.22 | 49.22 | 47.78 | 47.91 | 2,117,843 | -1.31(-2.66%) |
Mar 14, 2022 | 48.73 | 49.38 | 48.48 | 49.22 | 1,219,478 | +0.38(+0.78%) |
Mar 11, 2022 | 49.45 | 49.58 | 48.53 | 48.84 | 2,395,473 | -0.34(-0.69%) |
Mar 10, 2022 | 47.91 | 49.41 | 47.20 | 49.18 | 2,174,499 | +0.43(+0.88%) |
Mar 09, 2022 | 47.50 | 48.78 | 47.00 | 48.75 | 2,519,160 | +2.38(+5.13%) |
Mar 08, 2022 | 46.49 | 46.85 | 45.23 | 46.37 | 2,780,700 | -0.16(-0.34%) |
Mar 07, 2022 | 48.00 | 48.62 | 46.44 | 46.53 | 1,846,960 | -1.99(-4.10%) |
Mar 04, 2022 | 47.60 | 48.68 | 46.84 | 48.52 | 2,241,482 | +0.25(+0.52%) |
Mar 03, 2022 | 49.26 | 49.53 | 48.04 | 48.27 | 1,605,823 | -1.11(-2.25%) |
Mar 02, 2022 | 49.05 | 49.99 | 49.05 | 49.38 | 1,481,982 | +0.24(+0.49%) |
Mar 01, 2022 | 49.69 | 50.03 | 48.76 | 49.14 | 1,597,168 | -0.61(-1.23%) |
Feb 28, 2022 | 50.95 | 50.95 | 49.59 | 49.75 | 4,333,183 | -1.46(-2.85%) |
Feb 25, 2022 | 49.41 | 51.24 | 49.74 | 51.21 | 2,013,095 | +1.74(+3.52%) |
Feb 24, 2022 | 48.01 | 49.55 | 47.58 | 49.47 | 1,724,217 | +0.20(+0.41%) |
Feb 23, 2022 | 49.25 | 50.09 | 49.08 | 49.27 | 1,648,476 | +0.07(+0.14%) |
Feb 22, 2022 | 49.61 | 50.09 | 48.77 | 49.20 | 1,417,039 | -0.46(-0.93%) |
Feb 18, 2022 | 49.66 | 0 | -1.14(-2.24%) | |||
Feb 17, 2022 | 51.30 | 51.46 | 50.46 | 50.80 | 1,499,367 | -0.70(-1.36%) |
Feb 16, 2022 | 51.91 | 52.45 | 51.40 | 51.50 | 1,387,754 | -0.75(-1.44%) |
Feb 15, 2022 | 52.08 | 53.09 | 51.54 | 52.25 | 1,813,292 | -0.40(-0.76%) |
Feb 14, 2022 | 53.60 | 53.83 | 52.10 | 52.65 | 1,522,117 | -1.00(-1.86%) |
Feb 11, 2022 | 54.13 | 54.68 | 53.36 | 53.65 | 2,136,171 | -0.25(-0.46%) |
Feb 10, 2022 | 54.63 | 55.35 | 53.82 | 53.90 | 2,976,219 | -1.20(-2.18%) |
Feb 09, 2022 | 54.60 | 55.42 | 54.20 | 55.10 | 1,863,021 | +0.84(+1.55%) |
Feb 08, 2022 | 53.94 | 54.63 | 53.69 | 54.26 | 1,386,069 | +0.34(+0.63%) |
Feb 07, 2022 | 52.95 | 54.20 | 52.58 | 53.92 | 1,633,055 | +0.54(+1.01%) |
Feb 04, 2022 | 53.07 | 54.13 | 53.04 | 53.38 | 1,731,912 | +0.45(+0.85%) |
Feb 03, 2022 | 53.16 | 52.93 | 1,521,666 | -0.58(-1.08%) | ||
Feb 02, 2022 | 53.18 | 54.30 | 53.09 | 53.51 | 1,935,251 | +0.39(+0.73%) |
Feb 01, 2022 | 51.50 | 53.73 | 51.45 | 53.12 | 3,306,612 | +1.85(+3.61%) |
Jan 31, 2022 | 49.48 | 51.49 | 51.27 | 2,218,075 | +1.53(+3.08%) | |
Jan 28, 2022 | 48.77 | 49.78 | 48.45 | 49.74 | 1,234,319 | +0.83(+1.70%) |
Jan 27, 2022 | 49.41 | 49.77 | 48.78 | 48.91 | 1,221,996 | -0.04(-0.08%) |
Jan 26, 2022 | 50.10 | 51.02 | 48.78 | 48.95 | 1,617,937 | -0.96(-1.92%) |
Jan 25, 2022 | 49.09 | 50.22 | 48.17 | 49.91 | 2,108,877 | +0.16(+0.32%) |
Jan 24, 2022 | 48.21 | 49.95 | 47.49 | 49.75 | 2,010,244 | +1.18(+2.43%) |
Jan 21, 2022 | 49.61 | 50.69 | 48.45 | 48.57 | 1,426,391 | -1.56(-3.11%) |
Jan 20, 2022 | 50.74 | 51.30 | 49.89 | 50.13 | 1,564,145 | -0.35(-0.69%) |
Jan 19, 2022 | 51.63 | 51.73 | 50.33 | 50.48 | 2,280,264 | -0.98(-1.90%) |
Jan 18, 2022 | 51.19 | 51.98 | 51.14 | 51.46 | 1,511,438 | -0.31(-0.60%) |
Jan 17, 2022 | 51.64 | 51.84 | 51.15 | 51.77 | 346,062 | +0.39(+0.76%) |
Jan 14, 2022 | 51.50 | 51.87 | 51.11 | 51.38 | 1,200,442 | -0.13(-0.25%) |
Jan 13, 2022 | 51.51 | 52.11 | 51.39 | 51.51 | 1,172,876 | -0.06(-0.12%) |
Jan 12, 2022 | 50.48 | 51.75 | 50.34 | 51.57 | 1,163,699 | +0.90(+1.78%) |
Jan 11, 2022 | 50.33 | 50.89 | 49.77 | 50.67 | 1,174,621 | -0.13(-0.26%) |
Jan 10, 2022 | 50.24 | 50.94 | 49.67 | 50.80 | 1,358,458 | +0.60(+1.20%) |
Jan 07, 2022 | 50.65 | 51.09 | 50.14 | 50.20 | 1,188,512 | -0.43(-0.85%) |
Jan 06, 2022 | 50.42 | 51.59 | 50.42 | 50.63 | 1,299,000 | -0.13(-0.26%) |
Jan 05, 2022 | 52.14 | 52.66 | 50.62 | 50.76 | 2,083,876 | -1.34(-2.57%) |
Jan 04, 2022 | 52.90 | 53.29 | 51.75 | 52.10 | 1,726,736 | -0.90(-1.70%) |
Dec 31, 2021 | 53.00 | 53.00 | 53.00 | 0 | -0.48(-0.90%) | |
Dec 30, 2021 | 52.90 | 53.95 | 52.35 | 53.48 | 617,754 | +0.48(+0.91%) |
Dec 29, 2021 | 51.75 | 53.35 | 51.75 | 53.00 | 954,536 | +0.55(+1.05%) |
Dec 24, 2021 | 52.45 | 52.45 | 52.45 | 0 | -0.23(-0.44%) | |
Dec 23, 2021 | 51.68 | 53.00 | 51.67 | 52.68 | 1,752,191 | +1.10(+2.13%) |
Dec 22, 2021 | 50.84 | 52.04 | 50.23 | 51.58 | 1,243,258 | +0.64(+1.26%) |
Dec 21, 2021 | 48.72 | 51.46 | 48.55 | 50.94 | 1,167,045 | +2.66(+5.51%) |
Dec 20, 2021 | 47.85 | 48.91 | 47.70 | 48.28 | 1,271,684 | +0.43(+0.90%) |
Dec 17, 2021 | 47.42 | 49.00 | 47.01 | 47.85 | 3,950,077 | +0.43(+0.91%) |
Dec 16, 2021 | 47.80 | 48.35 | 47.26 | 47.42 | 1,193,026 | -0.59(-1.23%) |
Dec 15, 2021 | 49.20 | 49.20 | 47.50 | 48.01 | 2,293,841 | -0.29(-0.60%) |
Dec 14, 2021 | 48.79 | 49.57 | 47.65 | 48.30 | 1,507,877 | -1.25(-2.52%) |
Dec 13, 2021 | 49.41 | 50.87 | 48.81 | 49.55 | 2,476,187 | -0.45(-0.90%) |
Dec 10, 2021 | 52.19 | 52.19 | 49.55 | 50.00 | 1,402,306 | -2.45(-4.67%) |
Dec 09, 2021 | 51.50 | 52.89 | 51.16 | 52.45 | 936,416 | +0.95(+1.84%) |