Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.69 | 55.10 | 53.81 | 54.44 | 3,134,960 | -1.10(-1.99%) |
May 27, 2022 | 55.46 | 55.87 | 55.09 | 55.54 | 1,500,214 | +0.70(+1.28%) |
May 26, 2022 | 53.93 | 55.09 | 53.71 | 54.84 | 1,601,438 | +1.57(+2.96%) |
May 25, 2022 | 52.01 | 53.52 | 51.80 | 53.27 | 2,057,175 | +1.15(+2.20%) |
May 24, 2022 | 52.22 | 52.58 | 51.03 | 52.12 | 1,951,516 | -0.21(-0.40%) |
May 23, 2022 | 52.44 | 52.97 | 51.83 | 52.33 | 2,225,507 | +0.46(+0.88%) |
May 20, 2022 | 52.01 | 52.56 | 50.63 | 51.87 | 2,108,044 | +0.30(+0.57%) |
May 19, 2022 | 51.59 | 52.69 | 51.47 | 51.58 | 2,770,419 | -0.32(-0.63%) |
May 18, 2022 | 52.68 | 52.87 | 51.71 | 51.90 | 3,353,872 | -1.81(-3.36%) |
May 17, 2022 | 53.58 | 54.08 | 52.79 | 53.71 | 2,015,405 | +0.87(+1.65%) |
May 16, 2022 | 52.54 | 53.31 | 51.20 | 52.84 | 2,327,189 | -0.07(-0.13%) |
May 13, 2022 | 52.41 | 53.44 | 52.37 | 52.91 | 2,206,271 | +0.77(+1.48%) |
May 12, 2022 | 49.87 | 52.14 | 49.87 | 52.13 | 3,302,035 | +2.10(+4.20%) |
May 11, 2022 | 50.70 | 51.34 | 49.66 | 50.03 | 2,652,785 | -0.78(-1.54%) |
May 10, 2022 | 52.68 | 53.03 | 50.60 | 50.81 | 3,559,829 | -0.55(-1.08%) |
May 09, 2022 | 50.15 | 51.88 | 50.10 | 51.37 | 2,025,198 | +0.67(+1.32%) |
May 06, 2022 | 51.26 | 51.56 | 49.87 | 50.70 | 1,948,481 | -0.94(-1.81%) |
May 05, 2022 | 52.70 | 52.89 | 51.00 | 51.63 | 2,286,255 | -1.69(-3.17%) |
May 04, 2022 | 51.61 | 53.51 | 51.29 | 53.33 | 2,078,719 | +1.83(+3.56%) |
May 03, 2022 | 50.55 | 51.65 | 50.44 | 51.49 | 2,573,095 | +0.93(+1.83%) |
May 02, 2022 | 50.56 | 51.12 | 49.32 | 50.56 | 2,843,606 | +0.22(+0.44%) |
Apr 29, 2022 | 52.32 | 53.02 | 50.14 | 50.34 | 3,059,392 | -2.26(-4.30%) |
Apr 28, 2022 | 52.93 | 53.05 | 51.30 | 52.61 | 3,582,778 | +0.15(+0.29%) |
Apr 27, 2022 | 51.80 | 53.65 | 51.16 | 52.46 | 6,056,755 | +2.07(+4.12%) |
Apr 26, 2022 | 49.48 | 51.59 | 49.44 | 50.38 | 4,477,477 | +0.49(+0.98%) |
Apr 25, 2022 | 48.47 | 50.04 | 47.75 | 49.90 | 2,646,956 | +1.23(+2.53%) |
Apr 22, 2022 | 49.68 | 49.68 | 48.62 | 48.66 | 1,935,802 | -1.18(-2.36%) |
Apr 21, 2022 | 50.33 | 50.89 | 49.59 | 49.84 | 1,822,121 | +0.29(+0.58%) |
Apr 20, 2022 | 49.18 | 49.90 | 49.06 | 49.55 | 2,031,733 | +0.80(+1.65%) |
Apr 19, 2022 | 47.20 | 48.93 | 46.91 | 48.75 | 1,842,067 | +1.77(+3.76%) |
Apr 18, 2022 | 47.07 | 47.68 | 46.61 | 46.98 | 1,320,165 | -0.21(-0.45%) |
Apr 14, 2022 | 48.35 | 48.59 | 47.16 | 47.19 | 1,772,390 | -1.01(-2.10%) |
Apr 13, 2022 | 47.61 | 48.29 | 47.44 | 48.20 | 1,636,722 | +0.75(+1.57%) |
Apr 12, 2022 | 48.31 | 49.09 | 47.25 | 47.46 | 1,979,714 | -0.45(-0.94%) |
Apr 11, 2022 | 47.30 | 48.63 | 47.19 | 47.91 | 2,336,831 | -0.51(-1.05%) |
Apr 08, 2022 | 48.40 | 49.27 | 47.96 | 48.41 | 2,060,293 | +0.01(+0.02%) |
Apr 07, 2022 | 48.19 | 48.69 | 47.89 | 48.41 | 3,011,880 | -0.10(-0.20%) |
Apr 06, 2022 | 47.89 | 48.66 | 47.56 | 48.50 | 2,470,521 | -0.02(-0.04%) |
Apr 05, 2022 | 48.84 | 49.16 | 48.26 | 48.52 | 2,088,758 | -1.13(-2.27%) |
Apr 04, 2022 | 49.34 | 49.87 | 49.03 | 49.65 | 1,480,436 | +0.39(+0.80%) |
Apr 01, 2022 | 49.25 | 49.40 | 48.22 | 49.26 | 2,937,331 | +0.53(+1.08%) |
Mar 31, 2022 | 50.80 | 50.97 | 48.72 | 48.73 | 2,644,884 | -2.25(-4.40%) |
Mar 30, 2022 | 52.19 | 52.46 | 50.82 | 50.98 | 1,868,971 | -1.48(-2.82%) |
Mar 29, 2022 | 51.24 | 52.83 | 51.17 | 52.46 | 2,465,711 | +1.90(+3.76%) |
Mar 28, 2022 | 49.98 | 50.59 | 49.86 | 50.55 | 1,872,040 | +0.58(+1.17%) |
Mar 25, 2022 | 50.84 | 51.14 | 49.51 | 49.97 | 3,675,113 | -0.59(-1.17%) |
Mar 24, 2022 | 51.05 | 51.10 | 50.29 | 50.56 | 2,846,986 | -0.42(-0.82%) |
Mar 23, 2022 | 52.38 | 52.38 | 50.95 | 50.98 | 1,897,645 | -1.76(-3.33%) |
Mar 22, 2022 | 53.51 | 53.84 | 52.05 | 52.74 | 2,795,779 | -0.65(-1.22%) |
Mar 21, 2022 | 54.20 | 54.44 | 52.84 | 53.39 | 2,380,961 | -1.45(-2.65%) |
Mar 18, 2022 | 54.21 | 55.25 | 53.71 | 54.84 | 5,565,921 | +0.45(+0.83%) |
Mar 17, 2022 | 53.17 | 54.45 | 53.05 | 54.40 | 2,084,685 | +0.77(+1.44%) |
Mar 16, 2022 | 53.64 | 54.88 | 52.44 | 53.62 | 3,153,954 | +0.45(+0.84%) |
Mar 15, 2022 | 52.12 | 53.33 | 51.94 | 53.17 | 2,972,722 | +1.47(+2.85%) |
Mar 14, 2022 | 52.13 | 52.52 | 51.46 | 51.70 | 2,027,089 | +0.36(+0.71%) |
Mar 11, 2022 | 51.82 | 52.42 | 51.30 | 51.34 | 2,555,337 | -0.11(-0.22%) |
Mar 10, 2022 | 51.00 | 51.47 | 51.45 | 4,371,657 | -0.25(-0.48%) | |
Mar 09, 2022 | 50.93 | 52.74 | 50.93 | 51.70 | 3,235,662 | +1.56(+3.11%) |
Mar 08, 2022 | 49.89 | 51.32 | 49.29 | 50.14 | 2,558,921 | +0.53(+1.06%) |
Mar 07, 2022 | 52.48 | 52.48 | 49.58 | 49.62 | 2,000,069 | -2.77(-5.29%) |
Mar 04, 2022 | 52.71 | 53.04 | 51.77 | 52.39 | 2,064,541 | -0.87(-1.63%) |
Mar 03, 2022 | 54.11 | 54.36 | 53.07 | 53.26 | 1,998,495 | -0.45(-0.84%) |
Mar 02, 2022 | 52.17 | 53.98 | 52.13 | 53.71 | 2,792,709 | +1.56(+2.99%) |