Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 53.79 | 54.52 | 52.84 | 53.61 | 6,858,289 | -0.63(-1.15%) |
May 27, 2022 | 52.36 | 54.25 | 52.30 | 54.23 | 5,346,475 | +2.55(+4.92%) |
May 26, 2022 | 50.03 | 52.12 | 49.98 | 51.69 | 5,419,842 | +1.94(+3.90%) |
May 25, 2022 | 48.45 | 50.22 | 48.36 | 49.75 | 6,976,556 | +0.88(+1.81%) |
May 24, 2022 | 48.51 | 49.16 | 47.12 | 48.87 | 8,282,497 | -0.75(-1.50%) |
May 23, 2022 | 48.64 | 49.80 | 48.01 | 49.61 | 7,241,611 | +1.81(+3.79%) |
May 20, 2022 | 48.71 | 48.85 | 45.59 | 47.80 | 11,750,818 | +0.04(+0.08%) |
May 19, 2022 | 47.54 | 48.93 | 47.21 | 47.76 | 12,219,416 | -0.64(-1.31%) |
May 18, 2022 | 51.39 | 51.46 | 48.04 | 48.40 | 9,381,932 | -4.22(-8.01%) |
May 17, 2022 | 52.18 | 52.69 | 51.19 | 52.61 | 7,241,599 | +2.02(+3.99%) |
May 16, 2022 | 50.53 | 51.54 | 49.92 | 50.60 | 7,790,851 | -0.38(-0.74%) |
May 13, 2022 | 49.73 | 51.33 | 49.46 | 50.97 | 7,348,986 | +2.31(+4.74%) |
May 12, 2022 | 47.91 | 49.49 | 46.87 | 48.67 | 11,369,570 | -0.09(-0.18%) |
May 11, 2022 | 50.08 | 51.60 | 48.57 | 48.76 | 10,817,166 | -1.61(-3.20%) |
May 10, 2022 | 51.72 | 52.11 | 49.30 | 50.37 | 9,464,820 | +0.20(+0.40%) |
May 09, 2022 | 51.93 | 52.27 | 49.71 | 50.17 | 8,737,299 | -3.41(-6.36%) |
May 06, 2022 | 53.51 | 54.47 | 52.11 | 53.58 | 9,056,946 | -0.69(-1.26%) |
May 05, 2022 | 57.16 | 57.17 | 53.06 | 54.26 | 12,198,801 | -4.12(-7.05%) |
May 04, 2022 | 55.22 | 58.54 | 54.32 | 58.38 | 10,385,782 | +3.33(+6.05%) |
May 03, 2022 | 54.66 | 55.70 | 54.25 | 55.05 | 6,863,166 | +0.52(+0.95%) |
May 02, 2022 | 53.89 | 54.90 | 52.07 | 54.53 | 11,287,882 | +0.65(+1.20%) |
Apr 29, 2022 | 57.05 | 57.66 | 53.68 | 53.89 | 8,240,670 | -4.31(-7.41%) |
Apr 28, 2022 | 56.73 | 58.67 | 55.49 | 58.20 | 7,388,858 | +2.80(+5.06%) |
Apr 27, 2022 | 55.39 | 56.89 | 54.81 | 55.40 | 9,798,621 | +0.31(+0.56%) |
Apr 26, 2022 | 57.74 | 57.80 | 55.08 | 55.09 | 12,446,755 | -3.37(-5.77%) |
Apr 25, 2022 | 57.16 | 58.52 | 55.85 | 58.46 | 11,741,550 | +0.65(+1.12%) |
Apr 22, 2022 | 60.85 | 60.94 | 57.66 | 57.81 | 7,564,696 | -3.36(-5.49%) |
Apr 21, 2022 | 64.17 | 64.56 | 60.92 | 61.17 | 5,173,318 | -1.88(-2.98%) |
Apr 20, 2022 | 63.69 | 63.88 | 62.73 | 63.05 | 4,117,954 | -0.09(-0.14%) |
Apr 19, 2022 | 61.15 | 63.38 | 61.11 | 63.14 | 3,548,594 | +1.94(+3.17%) |
Apr 18, 2022 | 60.88 | 61.69 | 60.54 | 61.20 | 3,982,149 | +0.02(+0.03%) |
Apr 14, 2022 | 62.79 | 63.11 | 61.11 | 61.18 | 4,104,978 | -1.55(-2.47%) |
Apr 13, 2022 | 61.22 | 62.93 | 61.17 | 62.74 | 3,842,499 | +1.42(+2.32%) |
Apr 12, 2022 | 62.66 | 63.43 | 60.87 | 61.31 | 5,342,329 | -0.48(-0.77%) |
Apr 11, 2022 | 62.97 | 63.23 | 61.64 | 61.79 | 5,094,438 | -2.20(-3.43%) |
Apr 08, 2022 | 64.11 | 64.85 | 63.52 | 63.99 | 4,025,440 | -0.33(-0.51%) |
Apr 07, 2022 | 63.42 | 64.87 | 62.82 | 64.32 | 5,400,609 | +0.64(+1.00%) |
Apr 06, 2022 | 63.81 | 64.38 | 62.80 | 63.68 | 6,333,741 | -1.33(-2.05%) |
Apr 05, 2022 | 66.21 | 66.97 | 64.64 | 65.01 | 4,471,200 | -1.65(-2.48%) |
Apr 04, 2022 | 65.61 | 66.69 | 65.37 | 66.66 | 3,148,891 | +1.12(+1.71%) |
Apr 01, 2022 | 65.68 | 65.71 | 64.47 | 65.54 | 3,966,330 | +0.31(+0.47%) |
Mar 31, 2022 | 67.03 | 67.28 | 65.16 | 65.23 | 5,951,514 | -2.08(-3.09%) |
Mar 30, 2022 | 67.76 | 68.00 | 66.60 | 67.31 | 3,047,849 | -0.84(-1.23%) |
Mar 29, 2022 | 67.64 | 68.26 | 66.84 | 68.14 | 4,757,179 | +1.70(+2.56%) |
Mar 28, 2022 | 65.34 | 66.46 | 64.77 | 66.44 | 3,208,259 | +0.91(+1.40%) |
Mar 25, 2022 | 65.12 | 65.63 | 64.32 | 65.53 | 4,094,942 | +0.63(+0.97%) |
Mar 24, 2022 | 63.63 | 64.91 | 63.29 | 64.90 | 3,554,207 | +1.89(+3.00%) |
Mar 23, 2022 | 63.93 | 64.36 | 63.01 | 63.01 | 4,058,304 | -1.66(-2.57%) |
Mar 22, 2022 | 63.63 | 64.95 | 63.63 | 64.67 | 4,010,144 | +1.43(+2.26%) |
Mar 21, 2022 | 63.24 | 63.80 | 62.16 | 63.24 | 5,717,597 | +0.03(+0.05%) |
Mar 18, 2022 | 61.42 | 63.34 | 61.22 | 63.21 | 4,933,577 | +1.32(+2.14%) |
Mar 17, 2022 | 59.82 | 61.90 | 59.72 | 61.89 | 5,217,359 | +1.50(+2.48%) |
Mar 16, 2022 | 58.83 | 60.40 | 57.45 | 60.39 | 7,671,321 | +2.59(+4.49%) |
Mar 15, 2022 | 56.14 | 57.99 | 55.75 | 57.80 | 4,852,481 | +2.40(+4.34%) |
Mar 14, 2022 | 56.42 | 57.40 | 55.07 | 55.39 | 6,130,674 | -0.83(-1.48%) |
Mar 11, 2022 | 58.40 | 58.57 | 56.07 | 56.23 | 6,164,326 | -1.47(-2.55%) |
Mar 10, 2022 | 56.87 | 57.94 | 56.31 | 57.70 | 5,466,651 | -0.51(-0.87%) |
Mar 09, 2022 | 57.62 | 58.76 | 57.02 | 58.21 | 7,125,454 | +2.94(+5.32%) |
Mar 08, 2022 | 56.15 | 58.18 | 54.94 | 55.26 | 11,910,947 | -0.86(-1.54%) |
Mar 07, 2022 | 59.46 | 59.53 | 56.10 | 56.13 | 8,445,854 | -3.51(-5.88%) |
Mar 04, 2022 | 59.52 | 59.97 | 58.43 | 59.64 | 7,216,766 | -0.99(-1.64%) |
Mar 03, 2022 | 61.98 | 62.13 | 60.10 | 60.63 | 7,147,955 | -0.58(-0.94%) |
Mar 02, 2022 | 59.75 | 61.68 | 59.51 | 61.21 | 8,737,201 | +2.13(+3.60%) |