Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.49 | 58.70 | 56.05 | 56.06 | 2,781,228 | -0.51(-0.90%) |
May 27, 2022 | 55.43 | 56.57 | 55.17 | 56.57 | 1,899,875 | +0.99(+1.78%) |
May 26, 2022 | 55.42 | 55.98 | 55.18 | 55.58 | 2,352,220 | +0.63(+1.15%) |
May 25, 2022 | 54.36 | 55.46 | 54.27 | 54.94 | 1,720,114 | +0.55(+1.01%) |
May 24, 2022 | 53.80 | 54.40 | 53.17 | 54.39 | 2,276,185 | +0.08(+0.16%) |
May 23, 2022 | 52.84 | 54.86 | 52.73 | 54.31 | 2,223,868 | +2.05(+3.91%) |
May 20, 2022 | 52.70 | 53.13 | 51.29 | 52.26 | 2,505,779 | +0.03(+0.06%) |
May 19, 2022 | 50.80 | 53.10 | 50.61 | 52.23 | 2,288,229 | +0.55(+1.06%) |
May 18, 2022 | 53.56 | 53.67 | 51.16 | 51.68 | 2,500,999 | -1.60(-3.00%) |
May 17, 2022 | 53.96 | 54.02 | 52.87 | 53.28 | 2,871,018 | +0.08(+0.14%) |
May 16, 2022 | 51.49 | 53.46 | 51.36 | 53.20 | 2,969,171 | +1.79(+3.49%) |
May 13, 2022 | 49.49 | 51.45 | 49.49 | 51.41 | 2,710,257 | +2.74(+5.63%) |
May 12, 2022 | 49.34 | 49.59 | 47.62 | 48.67 | 4,177,746 | -0.76(-1.54%) |
May 11, 2022 | 50.32 | 51.80 | 49.30 | 49.43 | 3,071,189 | +0.03(+0.07%) |
May 10, 2022 | 50.27 | 51.61 | 48.43 | 49.40 | 4,626,808 | -0.10(-0.21%) |
May 09, 2022 | 52.51 | 52.81 | 49.31 | 49.50 | 4,513,929 | -4.34(-8.07%) |
May 06, 2022 | 54.42 | 54.83 | 52.94 | 53.85 | 2,553,318 | -0.08(-0.16%) |
May 05, 2022 | 55.95 | 56.39 | 52.83 | 53.93 | 2,562,291 | -1.55(-2.79%) |
May 04, 2022 | 55.09 | 55.54 | 53.50 | 55.48 | 3,052,009 | +1.56(+2.88%) |
May 03, 2022 | 51.63 | 54.12 | 51.63 | 53.92 | 2,656,954 | +2.16(+4.18%) |
May 02, 2022 | 51.40 | 52.02 | 50.41 | 51.76 | 2,977,308 | -0.53(-1.02%) |
Apr 29, 2022 | 52.95 | 53.70 | 51.96 | 52.29 | 3,687,769 | -0.64(-1.21%) |
Apr 28, 2022 | 52.86 | 53.41 | 50.73 | 52.93 | 4,075,262 | +0.92(+1.77%) |
Apr 27, 2022 | 51.62 | 52.43 | 50.54 | 52.01 | 3,418,929 | +0.76(+1.48%) |
Apr 26, 2022 | 52.20 | 52.72 | 51.02 | 51.25 | 3,486,966 | -0.59(-1.14%) |
Apr 25, 2022 | 52.01 | 52.42 | 50.37 | 51.84 | 5,553,891 | -2.14(-3.96%) |
Apr 22, 2022 | 55.51 | 55.63 | 53.73 | 53.98 | 3,882,769 | -1.93(-3.45%) |
Apr 21, 2022 | 58.70 | 59.67 | 55.70 | 55.91 | 4,023,831 | -2.22(-3.82%) |
Apr 20, 2022 | 57.04 | 58.53 | 57.04 | 58.13 | 2,906,570 | +1.56(+2.76%) |
Apr 19, 2022 | 56.28 | 57.06 | 55.92 | 56.57 | 2,207,982 | -0.22(-0.39%) |
Apr 18, 2022 | 55.98 | 57.26 | 55.96 | 56.79 | 3,033,580 | +1.19(+2.14%) |
Apr 14, 2022 | 55.10 | 55.65 | 55.02 | 55.59 | 2,248,906 | +0.28(+0.50%) |
Apr 13, 2022 | 54.75 | 55.39 | 54.21 | 55.32 | 2,508,067 | +0.83(+1.52%) |
Apr 12, 2022 | 53.93 | 54.75 | 53.60 | 54.49 | 3,231,202 | +1.71(+3.23%) |
Apr 11, 2022 | 53.77 | 53.98 | 52.54 | 52.78 | 3,357,610 | -1.54(-2.83%) |
Apr 08, 2022 | 53.53 | 54.35 | 53.39 | 54.32 | 2,831,315 | +1.02(+1.92%) |
Apr 07, 2022 | 52.68 | 53.30 | 52.10 | 53.30 | 3,049,032 | +0.68(+1.28%) |
Apr 06, 2022 | 53.30 | 53.65 | 51.88 | 52.62 | 3,595,611 | -0.29(-0.54%) |
Apr 05, 2022 | 54.45 | 55.31 | 52.80 | 52.91 | 3,247,083 | -1.19(-2.20%) |
Apr 04, 2022 | 53.85 | 54.15 | 53.12 | 54.10 | 3,648,419 | +0.80(+1.51%) |
Apr 01, 2022 | 52.26 | 53.60 | 52.22 | 53.30 | 3,537,429 | +0.91(+1.74%) |
Mar 31, 2022 | 52.64 | 53.42 | 52.33 | 52.38 | 2,735,489 | -0.63(-1.18%) |
Mar 30, 2022 | 53.25 | 54.01 | 52.41 | 53.01 | 2,899,396 | +0.36(+0.69%) |
Mar 29, 2022 | 51.55 | 52.69 | 50.57 | 52.65 | 3,432,180 | +0.01(+0.02%) |
Mar 28, 2022 | 52.72 | 53.06 | 52.03 | 52.64 | 3,020,034 | -1.22(-2.26%) |
Mar 25, 2022 | 52.83 | 54.17 | 52.72 | 53.85 | 2,745,135 | +0.60(+1.13%) |
Mar 24, 2022 | 53.45 | 53.69 | 52.80 | 53.25 | 2,522,065 | -0.20(-0.38%) |
Mar 23, 2022 | 53.08 | 53.89 | 52.90 | 53.46 | 3,056,743 | +1.28(+2.45%) |
Mar 22, 2022 | 52.92 | 52.97 | 51.70 | 52.18 | 2,910,237 | -0.70(-1.33%) |
Mar 21, 2022 | 52.29 | 52.98 | 51.99 | 52.88 | 3,780,320 | +1.54(+3.00%) |
Mar 18, 2022 | 51.55 | 52.15 | 51.25 | 51.34 | 2,960,844 | -0.48(-0.93%) |
Mar 17, 2022 | 50.45 | 51.91 | 50.24 | 51.83 | 8,956,452 | +2.73(+5.56%) |
Mar 16, 2022 | 48.90 | 49.10 | 48.13 | 49.10 | 4,056,116 | +0.86(+1.78%) |
Mar 15, 2022 | 45.95 | 48.54 | 45.71 | 48.24 | 8,490,413 | -0.03(-0.07%) |
Mar 14, 2022 | 50.29 | 50.49 | 47.63 | 48.27 | 6,756,745 | -2.54(-4.99%) |
Mar 11, 2022 | 49.63 | 51.12 | 49.49 | 50.81 | 3,427,257 | +0.56(+1.11%) |
Mar 10, 2022 | 48.46 | 50.41 | 50.25 | 5,201,473 | +1.92(+3.97%) | |
Mar 09, 2022 | 48.80 | 49.75 | 47.65 | 48.33 | 5,291,300 | -1.49(-3.00%) |
Mar 08, 2022 | 50.38 | 51.59 | 48.95 | 49.82 | 7,085,517 | +0.10(+0.20%) |
Mar 07, 2022 | 49.80 | 50.12 | 49.20 | 49.72 | 6,884,392 | +0.51(+1.03%) |
Mar 04, 2022 | 48.06 | 49.48 | 47.96 | 49.21 | 5,738,485 | +1.52(+3.18%) |
Mar 03, 2022 | 47.59 | 50.61 | 47.23 | 47.69 | 6,267,046 | -0.38(-0.80%) |
Mar 02, 2022 | 47.46 | 48.65 | 47.33 | 48.08 | 6,032,722 | +1.36(+2.91%) |