Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 51.97 | 52.92 | 51.15 | 52.48 | 1,870,056 | +0.00(+0.00%) |
May 27, 2022 | 51.92 | 52.53 | 51.58 | 52.48 | 1,164,142 | +0.60(+1.15%) |
May 26, 2022 | 50.95 | 52.15 | 50.81 | 51.88 | 1,149,818 | +1.32(+2.60%) |
May 25, 2022 | 49.22 | 50.89 | 49.06 | 50.57 | 2,014,796 | +1.31(+2.65%) |
May 24, 2022 | 49.76 | 49.85 | 48.36 | 49.26 | 1,327,239 | -0.70(-1.40%) |
May 23, 2022 | 48.60 | 50.24 | 48.58 | 49.96 | 1,617,317 | +2.13(+4.44%) |
May 20, 2022 | 48.40 | 48.89 | 46.57 | 47.83 | 1,635,311 | -0.06(-0.13%) |
May 19, 2022 | 48.09 | 48.95 | 47.37 | 47.90 | 2,303,117 | -0.86(-1.77%) |
May 18, 2022 | 49.72 | 49.74 | 48.39 | 48.76 | 1,150,781 | -1.40(-2.79%) |
May 17, 2022 | 49.33 | 50.35 | 49.13 | 50.16 | 1,155,326 | +1.80(+3.72%) |
May 16, 2022 | 48.91 | 49.02 | 47.82 | 48.36 | 1,209,452 | -0.58(-1.18%) |
May 13, 2022 | 49.27 | 49.74 | 48.29 | 48.94 | 1,626,390 | +0.07(+0.15%) |
May 12, 2022 | 48.62 | 49.33 | 47.68 | 48.86 | 1,754,769 | +0.03(+0.06%) |
May 11, 2022 | 49.37 | 50.83 | 48.77 | 48.84 | 1,413,023 | -0.40(-0.82%) |
May 10, 2022 | 50.69 | 51.28 | 48.32 | 49.24 | 1,626,070 | -1.16(-2.30%) |
May 09, 2022 | 50.34 | 50.88 | 49.55 | 50.40 | 2,065,768 | -0.69(-1.34%) |
May 06, 2022 | 52.25 | 52.38 | 50.50 | 51.09 | 1,278,903 | -1.37(-2.61%) |
May 05, 2022 | 53.66 | 53.72 | 51.16 | 52.46 | 1,505,102 | -1.89(-3.48%) |
May 04, 2022 | 52.80 | 54.37 | 52.41 | 54.35 | 1,918,103 | +1.84(+3.50%) |
May 03, 2022 | 52.43 | 53.23 | 52.06 | 52.51 | 1,638,574 | +0.42(+0.81%) |
May 02, 2022 | 52.17 | 52.64 | 50.82 | 52.09 | 1,550,558 | +0.46(+0.88%) |
Apr 29, 2022 | 52.86 | 53.37 | 51.41 | 51.63 | 1,913,230 | -1.35(-2.55%) |
Apr 28, 2022 | 51.77 | 53.30 | 51.09 | 52.99 | 2,082,562 | +1.81(+3.54%) |
Apr 27, 2022 | 50.51 | 51.87 | 50.31 | 51.18 | 2,174,463 | +0.16(+0.32%) |
Apr 26, 2022 | 51.93 | 53.38 | 50.30 | 51.01 | 4,751,464 | -4.81(-8.61%) |
Apr 25, 2022 | 54.25 | 55.96 | 53.70 | 55.82 | 3,077,091 | +0.32(+0.58%) |
Apr 22, 2022 | 56.82 | 57.12 | 55.33 | 55.50 | 2,153,224 | -1.36(-2.39%) |
Apr 21, 2022 | 60.36 | 60.44 | 56.44 | 56.86 | 2,152,582 | -2.73(-4.58%) |
Apr 20, 2022 | 60.01 | 61.12 | 59.56 | 59.59 | 1,999,247 | -0.28(-0.47%) |
Apr 19, 2022 | 58.49 | 59.98 | 58.33 | 59.88 | 1,181,687 | +1.69(+2.91%) |
Apr 18, 2022 | 57.63 | 58.54 | 57.42 | 58.18 | 1,277,706 | +0.69(+1.21%) |
Apr 14, 2022 | 58.21 | 58.77 | 57.24 | 57.49 | 1,245,829 | -1.01(-1.72%) |
Apr 13, 2022 | 57.16 | 58.51 | 56.80 | 58.50 | 1,055,198 | +0.73(+1.27%) |
Apr 12, 2022 | 58.22 | 59.52 | 57.16 | 57.76 | 893,756 | -0.92(-1.57%) |
Apr 11, 2022 | 58.44 | 59.97 | 58.33 | 58.69 | 1,028,559 | +0.31(+0.53%) |
Apr 08, 2022 | 58.18 | 58.78 | 57.58 | 58.38 | 973,253 | +0.65(+1.12%) |
Apr 07, 2022 | 58.08 | 58.43 | 56.66 | 57.73 | 1,196,827 | -0.45(-0.77%) |
Apr 06, 2022 | 58.49 | 58.84 | 57.72 | 58.18 | 1,716,313 | -0.67(-1.13%) |
Apr 05, 2022 | 58.53 | 59.33 | 58.29 | 58.84 | 1,514,960 | +0.27(+0.47%) |
Apr 04, 2022 | 58.74 | 59.35 | 57.35 | 58.57 | 1,335,694 | -0.18(-0.31%) |
Apr 01, 2022 | 60.86 | 61.45 | 58.72 | 58.75 | 2,713,670 | -1.15(-1.92%) |
Mar 31, 2022 | 61.43 | 61.92 | 59.88 | 59.90 | 1,726,177 | -1.65(-2.69%) |
Mar 30, 2022 | 63.84 | 63.94 | 60.54 | 61.56 | 1,375,851 | -2.17(-3.40%) |
Mar 29, 2022 | 64.85 | 65.10 | 63.31 | 63.72 | 1,407,321 | +0.01(+0.01%) |
Mar 28, 2022 | 64.52 | 64.62 | 62.70 | 63.71 | 1,471,264 | -1.23(-1.90%) |
Mar 25, 2022 | 62.73 | 65.03 | 62.64 | 64.95 | 2,185,116 | +2.28(+3.65%) |
Mar 24, 2022 | 62.28 | 62.77 | 61.73 | 62.66 | 1,455,024 | +0.80(+1.30%) |
Mar 23, 2022 | 62.81 | 63.08 | 61.71 | 61.86 | 1,640,131 | -1.67(-2.63%) |
Mar 22, 2022 | 62.96 | 64.00 | 62.54 | 63.53 | 1,975,521 | +1.62(+2.61%) |
Mar 21, 2022 | 62.43 | 63.28 | 60.98 | 61.91 | 1,947,860 | -0.08(-0.13%) |
Mar 18, 2022 | 62.29 | 62.42 | 60.04 | 61.99 | 4,526,440 | -0.45(-0.72%) |
Mar 17, 2022 | 61.26 | 62.55 | 60.39 | 62.44 | 2,062,541 | -0.48(-0.76%) |
Mar 16, 2022 | 60.72 | 63.04 | 60.26 | 62.92 | 2,188,209 | +3.20(+5.35%) |
Mar 15, 2022 | 59.65 | 60.27 | 58.60 | 59.72 | 1,222,977 | +0.33(+0.55%) |
Mar 14, 2022 | 59.88 | 61.04 | 58.98 | 59.39 | 1,669,227 | +0.72(+1.23%) |
Mar 11, 2022 | 59.45 | 60.69 | 58.59 | 58.67 | 1,245,732 | -0.28(-0.48%) |
Mar 10, 2022 | 58.92 | 60.19 | 58.21 | 58.95 | 1,346,780 | -0.56(-0.94%) |
Mar 09, 2022 | 59.38 | 60.30 | 58.57 | 59.51 | 1,542,184 | +2.45(+4.29%) |
Mar 08, 2022 | 57.65 | 58.99 | 56.42 | 57.06 | 1,859,029 | +0.20(+0.35%) |
Mar 07, 2022 | 58.94 | 59.65 | 56.83 | 56.86 | 1,986,985 | -2.89(-4.83%) |
Mar 04, 2022 | 60.86 | 60.86 | 58.92 | 59.75 | 1,926,900 | -2.38(-3.84%) |
Mar 03, 2022 | 62.67 | 63.59 | 61.57 | 62.13 | 2,050,981 | -0.35(-0.56%) |
Mar 02, 2022 | 60.18 | 63.73 | 59.95 | 62.48 | 2,117,887 | +3.14(+5.30%) |