Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.40 | 53.71 | 51.72 | 53.24 | 6,170,587 | +0.72(+1.37%) |
May 27, 2022 | 52.16 | 52.65 | 52.07 | 52.53 | 3,828,367 | +0.94(+1.82%) |
May 26, 2022 | 51.50 | 52.14 | 51.37 | 51.59 | 3,375,900 | +0.38(+0.74%) |
May 25, 2022 | 50.45 | 51.42 | 50.25 | 51.21 | 2,834,954 | +0.78(+1.56%) |
May 24, 2022 | 50.02 | 50.52 | 49.39 | 50.42 | 2,660,739 | +0.23(+0.46%) |
May 23, 2022 | 49.63 | 50.77 | 49.57 | 50.19 | 3,073,579 | +1.26(+2.57%) |
May 20, 2022 | 49.93 | 50.18 | 47.93 | 48.93 | 2,712,765 | -0.99(-1.98%) |
May 19, 2022 | 49.32 | 50.56 | 48.85 | 49.92 | 2,594,182 | +0.15(+0.31%) |
May 18, 2022 | 51.95 | 52.05 | 49.67 | 49.77 | 4,022,870 | -2.41(-4.62%) |
May 17, 2022 | 51.81 | 52.31 | 51.38 | 52.18 | 2,564,256 | +1.12(+2.19%) |
May 16, 2022 | 51.53 | 51.53 | 50.23 | 51.06 | 2,542,365 | -0.29(-0.56%) |
May 13, 2022 | 51.38 | 51.98 | 51.05 | 51.35 | 2,376,605 | +0.16(+0.31%) |
May 12, 2022 | 50.54 | 51.33 | 50.26 | 51.19 | 1,905,024 | +0.54(+1.07%) |
May 11, 2022 | 51.10 | 51.87 | 50.48 | 50.65 | 2,793,729 | -0.70(-1.36%) |
May 10, 2022 | 53.14 | 53.15 | 51.05 | 51.35 | 2,758,017 | -0.77(-1.48%) |
May 09, 2022 | 51.17 | 52.49 | 51.01 | 52.12 | 3,649,027 | +0.52(+1.01%) |
May 06, 2022 | 51.91 | 52.08 | 50.61 | 51.60 | 2,301,426 | -0.43(-0.82%) |
May 05, 2022 | 53.13 | 53.28 | 51.44 | 52.03 | 3,037,096 | -1.72(-3.19%) |
May 04, 2022 | 52.09 | 53.89 | 51.77 | 53.75 | 2,948,796 | +1.79(+3.44%) |
May 03, 2022 | 51.52 | 52.69 | 51.44 | 51.96 | 2,523,710 | +0.65(+1.27%) |
May 02, 2022 | 50.97 | 51.79 | 50.38 | 51.30 | 2,901,082 | +0.59(+1.16%) |
Apr 29, 2022 | 51.60 | 52.42 | 50.59 | 50.72 | 3,081,219 | -1.23(-2.36%) |
Apr 28, 2022 | 51.85 | 52.28 | 51.01 | 51.94 | 3,272,190 | +0.44(+0.85%) |
Apr 27, 2022 | 51.57 | 52.30 | 51.01 | 51.50 | 3,275,981 | +0.32(+0.62%) |
Apr 26, 2022 | 52.52 | 53.83 | 50.24 | 51.19 | 4,839,319 | -1.55(-2.93%) |
Apr 25, 2022 | 52.13 | 52.90 | 50.95 | 52.73 | 4,506,780 | +0.40(+0.77%) |
Apr 22, 2022 | 53.23 | 53.49 | 52.24 | 52.33 | 2,684,748 | -1.47(-2.74%) |
Apr 21, 2022 | 53.79 | 54.41 | 53.54 | 53.80 | 2,309,801 | +0.31(+0.57%) |
Apr 20, 2022 | 52.98 | 53.68 | 52.98 | 53.50 | 2,169,023 | +1.04(+1.98%) |
Apr 19, 2022 | 51.30 | 52.60 | 51.13 | 52.46 | 2,028,174 | +1.26(+2.46%) |
Apr 18, 2022 | 50.81 | 51.53 | 50.77 | 51.20 | 2,226,885 | +0.08(+0.16%) |
Apr 14, 2022 | 50.89 | 51.48 | 50.81 | 51.12 | 7,334,794 | +0.29(+0.56%) |
Apr 13, 2022 | 50.27 | 50.91 | 50.19 | 50.83 | 2,288,883 | +0.51(+1.01%) |
Apr 12, 2022 | 50.20 | 51.14 | 50.09 | 50.33 | 2,931,935 | -0.10(-0.21%) |
Apr 11, 2022 | 50.64 | 51.92 | 50.38 | 50.43 | 2,582,400 | -0.29(-0.57%) |
Apr 08, 2022 | 50.93 | 51.16 | 50.50 | 50.72 | 2,714,595 | -0.13(-0.26%) |
Apr 07, 2022 | 50.74 | 51.21 | 50.25 | 50.85 | 2,836,332 | -0.13(-0.25%) |
Apr 06, 2022 | 50.36 | 51.12 | 49.95 | 50.98 | 3,259,316 | +0.39(+0.77%) |
Apr 05, 2022 | 50.57 | 51.13 | 49.97 | 50.59 | 4,469,029 | -1.02(-1.98%) |
Apr 04, 2022 | 51.63 | 52.02 | 50.07 | 51.61 | 3,814,100 | -0.43(-0.83%) |
Apr 01, 2022 | 54.10 | 54.45 | 51.57 | 52.04 | 3,242,506 | -1.74(-3.24%) |
Mar 31, 2022 | 54.74 | 54.75 | 53.76 | 53.78 | 3,270,953 | -0.81(-1.49%) |
Mar 30, 2022 | 55.53 | 55.53 | 54.24 | 54.59 | 2,056,208 | -0.95(-1.70%) |
Mar 29, 2022 | 54.55 | 55.72 | 54.55 | 55.54 | 2,469,568 | +1.01(+1.85%) |
Mar 28, 2022 | 54.14 | 54.59 | 53.42 | 54.53 | 1,926,355 | +0.20(+0.37%) |
Mar 25, 2022 | 54.28 | 54.68 | 53.87 | 54.33 | 1,251,586 | +0.01(+0.02%) |
Mar 24, 2022 | 53.74 | 54.96 | 53.42 | 54.32 | 2,356,259 | +0.62(+1.16%) |
Mar 23, 2022 | 54.17 | 54.39 | 53.57 | 53.70 | 2,367,885 | -0.75(-1.38%) |
Mar 22, 2022 | 54.51 | 55.05 | 54.16 | 54.45 | 2,130,013 | +0.27(+0.50%) |
Mar 21, 2022 | 54.20 | 54.74 | 53.45 | 54.18 | 2,433,799 | +0.03(+0.06%) |
Mar 18, 2022 | 54.66 | 54.77 | 53.31 | 54.15 | 5,242,101 | -0.98(-1.77%) |
Mar 17, 2022 | 54.33 | 55.80 | 54.08 | 55.13 | 3,050,422 | -0.02(-0.04%) |
Mar 16, 2022 | 53.95 | 55.57 | 53.80 | 55.15 | 3,210,116 | +1.61(+3.01%) |
Mar 15, 2022 | 53.61 | 53.97 | 52.90 | 53.54 | 2,479,922 | +0.31(+0.59%) |
Mar 14, 2022 | 52.86 | 53.65 | 52.68 | 53.23 | 3,473,598 | +0.98(+1.87%) |
Mar 11, 2022 | 52.94 | 53.53 | 52.14 | 52.25 | 2,239,224 | -0.36(-0.68%) |
Mar 10, 2022 | 52.35 | 52.85 | 51.76 | 52.61 | 2,847,188 | -0.71(-1.34%) |
Mar 09, 2022 | 51.98 | 53.92 | 51.80 | 53.32 | 4,562,829 | +2.33(+4.56%) |
Mar 08, 2022 | 51.18 | 52.78 | 50.86 | 51.00 | 4,228,911 | +0.20(+0.38%) |
Mar 07, 2022 | 53.61 | 53.70 | 50.67 | 50.80 | 4,142,829 | -2.91(-5.42%) |
Mar 04, 2022 | 55.54 | 55.54 | 53.15 | 53.72 | 4,469,736 | -2.26(-4.04%) |
Mar 03, 2022 | 56.15 | 56.61 | 55.36 | 55.98 | 2,548,734 | +0.01(+0.02%) |
Mar 02, 2022 | 54.85 | 56.28 | 54.67 | 55.96 | 3,802,539 | +1.44(+2.63%) |