Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 53.65 | 54.16 | 53.31 | 53.80 | 1,166,003 | -0.34(-0.62%) |
May 27, 2022 | 53.12 | 54.15 | 53.12 | 54.14 | 996,961 | +1.35(+2.57%) |
May 26, 2022 | 52.43 | 53.08 | 52.16 | 52.79 | 916,932 | +0.22(+0.41%) |
May 25, 2022 | 52.59 | 53.06 | 51.96 | 52.57 | 1,200,451 | -0.18(-0.34%) |
May 24, 2022 | 52.86 | 53.02 | 52.18 | 52.75 | 1,084,888 | -0.48(-0.91%) |
May 23, 2022 | 53.11 | 53.29 | 52.50 | 53.23 | 1,140,709 | +0.58(+1.11%) |
May 20, 2022 | 52.93 | 53.12 | 51.55 | 52.65 | 1,758,881 | +0.23(+0.43%) |
May 19, 2022 | 51.79 | 52.82 | 51.51 | 52.42 | 1,275,559 | +0.27(+0.51%) |
May 18, 2022 | 53.01 | 53.15 | 51.99 | 52.15 | 1,070,745 | -1.43(-2.67%) |
May 17, 2022 | 53.04 | 53.60 | 52.85 | 53.59 | 1,198,038 | +1.46(+2.81%) |
May 16, 2022 | 51.98 | 52.48 | 51.63 | 52.12 | 1,069,923 | -0.05(-0.09%) |
May 13, 2022 | 51.38 | 52.45 | 51.38 | 52.17 | 1,443,556 | +1.42(+2.80%) |
May 12, 2022 | 49.88 | 50.93 | 49.76 | 50.75 | 2,431,818 | +0.55(+1.10%) |
May 11, 2022 | 50.66 | 51.67 | 50.15 | 50.20 | 2,244,225 | -0.56(-1.11%) |
May 10, 2022 | 51.16 | 51.63 | 49.96 | 50.76 | 2,070,499 | +0.28(+0.55%) |
May 09, 2022 | 52.34 | 52.37 | 50.24 | 50.48 | 3,371,128 | -2.66(-5.00%) |
May 06, 2022 | 53.79 | 53.81 | 52.47 | 53.14 | 2,428,645 | -0.99(-1.83%) |
May 05, 2022 | 55.28 | 55.45 | 53.54 | 54.13 | 1,199,151 | -1.56(-2.80%) |
May 04, 2022 | 54.02 | 55.92 | 53.52 | 55.69 | 1,350,153 | +1.35(+2.49%) |
May 03, 2022 | 54.38 | 54.87 | 54.11 | 54.34 | 997,112 | +0.12(+0.22%) |
May 02, 2022 | 54.37 | 54.93 | 53.12 | 54.22 | 1,327,699 | -0.17(-0.31%) |
Apr 29, 2022 | 55.45 | 55.95 | 54.30 | 54.39 | 1,490,885 | -1.38(-2.48%) |
Apr 28, 2022 | 55.75 | 56.01 | 54.89 | 55.77 | 1,354,936 | +0.84(+1.53%) |
Apr 27, 2022 | 55.36 | 56.00 | 54.81 | 54.93 | 4,068,806 | -0.42(-0.75%) |
Apr 26, 2022 | 56.74 | 56.84 | 55.31 | 55.35 | 1,594,632 | -1.94(-3.38%) |
Apr 25, 2022 | 56.65 | 57.36 | 56.19 | 57.28 | 1,509,947 | +0.16(+0.28%) |
Apr 22, 2022 | 59.60 | 59.68 | 57.08 | 57.13 | 2,281,905 | -3.00(-4.98%) |
Apr 21, 2022 | 61.50 | 61.73 | 60.04 | 60.12 | 1,465,109 | -1.03(-1.68%) |
Apr 20, 2022 | 60.01 | 61.54 | 59.81 | 61.15 | 1,750,097 | +1.34(+2.25%) |
Apr 19, 2022 | 58.25 | 59.88 | 58.25 | 59.80 | 1,670,922 | +1.69(+2.91%) |
Apr 18, 2022 | 58.66 | 58.90 | 57.83 | 58.11 | 1,212,903 | -0.72(-1.23%) |
Apr 14, 2022 | 59.80 | 59.89 | 58.78 | 58.84 | 1,205,719 | -0.81(-1.36%) |
Apr 13, 2022 | 58.90 | 59.74 | 58.76 | 59.65 | 975,365 | +0.61(+1.04%) |
Apr 12, 2022 | 59.92 | 60.31 | 58.74 | 59.03 | 1,022,877 | -0.69(-1.16%) |
Apr 11, 2022 | 61.00 | 61.01 | 59.65 | 59.73 | 1,270,668 | -1.64(-2.67%) |
Apr 08, 2022 | 61.52 | 61.83 | 61.11 | 61.37 | 1,185,403 | -0.12(-0.19%) |
Apr 07, 2022 | 60.10 | 61.76 | 59.92 | 61.48 | 1,021,782 | +1.19(+1.97%) |
Apr 06, 2022 | 59.63 | 60.41 | 59.04 | 60.30 | 1,718,499 | +0.07(+0.11%) |
Apr 05, 2022 | 60.26 | 60.90 | 60.07 | 60.23 | 1,033,494 | -0.12(-0.20%) |
Apr 04, 2022 | 60.93 | 60.95 | 60.00 | 60.35 | 1,321,276 | -0.68(-1.12%) |
Apr 01, 2022 | 60.57 | 61.10 | 60.33 | 61.03 | 971,549 | +0.77(+1.28%) |
Mar 31, 2022 | 60.69 | 61.13 | 60.21 | 60.26 | 642,339 | -0.50(-0.83%) |
Mar 30, 2022 | 60.74 | 61.03 | 60.46 | 60.76 | 762,568 | -0.06(-0.10%) |
Mar 29, 2022 | 60.36 | 60.88 | 60.33 | 60.82 | 1,403,878 | +1.05(+1.75%) |
Mar 28, 2022 | 59.03 | 59.79 | 58.89 | 59.77 | 1,026,893 | +0.81(+1.37%) |
Mar 25, 2022 | 58.83 | 59.05 | 58.41 | 58.96 | 867,016 | +0.48(+0.83%) |
Mar 24, 2022 | 57.96 | 58.51 | 57.64 | 58.48 | 1,209,562 | +0.76(+1.31%) |
Mar 23, 2022 | 59.22 | 59.22 | 57.59 | 57.72 | 1,369,594 | -1.94(-3.25%) |
Mar 22, 2022 | 59.57 | 60.02 | 59.38 | 59.66 | 1,718,600 | +0.18(+0.30%) |
Mar 21, 2022 | 59.56 | 59.97 | 59.09 | 59.48 | 1,082,778 | -0.37(-0.61%) |
Mar 18, 2022 | 59.08 | 59.95 | 58.81 | 59.85 | 759,088 | +0.77(+1.31%) |
Mar 17, 2022 | 57.80 | 59.09 | 57.77 | 59.08 | 827,946 | +1.09(+1.87%) |
Mar 16, 2022 | 56.99 | 57.99 | 56.68 | 57.99 | 1,164,646 | +1.55(+2.75%) |
Mar 15, 2022 | 55.71 | 56.54 | 55.66 | 56.44 | 1,042,278 | +1.25(+2.26%) |
Mar 14, 2022 | 55.48 | 56.51 | 55.08 | 55.19 | 997,563 | -0.16(-0.29%) |
Mar 11, 2022 | 56.97 | 56.98 | 55.31 | 55.35 | 1,332,747 | -1.12(-1.98%) |
Mar 10, 2022 | 56.20 | 56.60 | 55.90 | 56.47 | 948,761 | -0.52(-0.92%) |
Mar 09, 2022 | 56.93 | 57.23 | 56.45 | 56.99 | 1,271,820 | +1.27(+2.27%) |
Mar 08, 2022 | 57.29 | 57.35 | 55.73 | 55.73 | 1,822,058 | -1.82(-3.16%) |
Mar 07, 2022 | 58.72 | 58.86 | 57.25 | 57.55 | 1,480,438 | -1.45(-2.46%) |
Mar 04, 2022 | 58.58 | 59.07 | 57.92 | 59.00 | 1,464,565 | -0.04(-0.07%) |
Mar 03, 2022 | 59.38 | 59.71 | 58.65 | 59.04 | 1,349,297 | +0.04(+0.07%) |
Mar 02, 2022 | 58.36 | 59.36 | 58.29 | 59.00 | 1,348,442 | +0.91(+1.57%) |