Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 55.64 | 55.74 | 54.18 | 54.25 | 5,585,283 | -0.73(-1.33%) |
May 27, 2022 | 54.69 | 55.21 | 54.46 | 54.98 | 4,265,654 | -0.09(-0.17%) |
May 26, 2022 | 55.39 | 55.64 | 54.75 | 55.07 | 7,395,823 | -0.22(-0.40%) |
May 25, 2022 | 54.81 | 55.57 | 54.41 | 55.29 | 6,077,701 | +0.38(+0.70%) |
May 24, 2022 | 54.16 | 55.04 | 53.93 | 54.91 | 5,486,607 | -0.06(-0.12%) |
May 23, 2022 | 54.52 | 55.13 | 54.38 | 54.97 | 8,530,951 | +1.53(+2.86%) |
May 20, 2022 | 54.00 | 54.31 | 52.60 | 53.44 | 4,816,361 | -0.19(-0.36%) |
May 19, 2022 | 52.88 | 54.24 | 52.80 | 53.64 | 6,972,950 | +0.58(+1.09%) |
May 18, 2022 | 53.99 | 54.24 | 52.80 | 53.06 | 7,886,838 | -0.11(-0.21%) |
May 17, 2022 | 53.25 | 53.46 | 52.86 | 53.17 | 6,444,847 | +0.44(+0.83%) |
May 16, 2022 | 51.63 | 52.89 | 51.52 | 52.73 | 6,527,992 | +1.24(+2.40%) |
May 13, 2022 | 50.43 | 51.61 | 50.43 | 51.50 | 4,226,195 | +1.34(+2.68%) |
May 12, 2022 | 50.04 | 50.21 | 49.39 | 50.15 | 5,430,174 | -0.59(-1.16%) |
May 11, 2022 | 51.19 | 52.07 | 50.60 | 50.74 | 4,413,345 | +0.84(+1.69%) |
May 10, 2022 | 49.92 | 50.63 | 49.09 | 49.90 | 6,097,079 | +0.54(+1.09%) |
May 09, 2022 | 50.82 | 50.86 | 49.23 | 49.36 | 7,146,349 | -3.04(-5.81%) |
May 06, 2022 | 52.08 | 52.42 | 51.24 | 52.40 | 4,989,696 | +0.69(+1.33%) |
May 05, 2022 | 52.13 | 52.28 | 50.73 | 51.71 | 5,813,464 | -0.03(-0.05%) |
May 04, 2022 | 51.10 | 51.84 | 50.40 | 51.74 | 4,727,001 | +1.21(+2.39%) |
May 03, 2022 | 49.66 | 50.65 | 49.58 | 50.53 | 5,678,335 | +1.73(+3.55%) |
May 02, 2022 | 47.94 | 48.85 | 47.51 | 48.80 | 5,652,762 | +0.27(+0.56%) |
Apr 29, 2022 | 49.57 | 49.84 | 48.39 | 48.53 | 5,336,089 | -1.40(-2.80%) |
Apr 28, 2022 | 49.44 | 50.03 | 48.77 | 49.93 | 4,063,293 | +1.06(+2.17%) |
Apr 27, 2022 | 48.37 | 49.09 | 47.95 | 48.86 | 4,586,874 | +0.68(+1.41%) |
Apr 26, 2022 | 48.25 | 49.13 | 48.00 | 48.18 | 7,543,461 | -0.66(-1.36%) |
Apr 25, 2022 | 48.77 | 49.13 | 47.45 | 48.84 | 6,899,251 | -1.55(-3.08%) |
Apr 22, 2022 | 51.35 | 51.75 | 50.16 | 50.40 | 5,446,318 | -1.11(-2.15%) |
Apr 21, 2022 | 52.57 | 52.84 | 51.39 | 51.51 | 4,613,868 | -1.05(-2.00%) |
Apr 20, 2022 | 52.45 | 52.67 | 52.16 | 52.56 | 3,646,749 | -0.20(-0.38%) |
Apr 19, 2022 | 52.58 | 53.30 | 52.43 | 52.76 | 6,425,020 | +0.69(+1.33%) |
Apr 18, 2022 | 52.00 | 52.45 | 51.61 | 52.07 | 3,609,604 | +0.20(+0.39%) |
Apr 14, 2022 | 51.81 | 52.20 | 51.66 | 51.87 | 4,481,194 | +0.06(+0.12%) |
Apr 13, 2022 | 51.77 | 51.96 | 51.38 | 51.81 | 6,068,012 | +0.95(+1.88%) |
Apr 12, 2022 | 51.08 | 51.52 | 50.61 | 50.85 | 5,412,433 | +0.61(+1.21%) |
Apr 11, 2022 | 50.94 | 50.98 | 49.98 | 50.24 | 4,244,513 | -0.70(-1.37%) |
Apr 08, 2022 | 50.51 | 51.29 | 50.50 | 50.94 | 5,896,880 | +0.61(+1.21%) |
Apr 07, 2022 | 49.97 | 50.36 | 49.22 | 50.33 | 4,434,222 | +0.11(+0.22%) |
Apr 06, 2022 | 50.61 | 50.81 | 49.92 | 50.23 | 4,904,972 | +0.35(+0.71%) |
Apr 05, 2022 | 50.40 | 50.74 | 49.76 | 49.87 | 4,524,731 | -0.83(-1.63%) |
Apr 04, 2022 | 50.70 | 50.85 | 50.09 | 50.70 | 4,673,778 | +0.09(+0.18%) |
Apr 01, 2022 | 49.91 | 50.62 | 49.78 | 50.61 | 3,027,791 | +0.72(+1.44%) |
Mar 31, 2022 | 50.33 | 50.64 | 49.88 | 49.89 | 5,337,201 | -0.62(-1.22%) |
Mar 30, 2022 | 49.94 | 50.54 | 49.91 | 50.51 | 6,878,474 | +1.96(+4.04%) |
Mar 29, 2022 | 48.48 | 48.67 | 47.88 | 48.55 | 4,807,182 | -0.48(-0.98%) |
Mar 28, 2022 | 49.63 | 49.71 | 48.90 | 49.03 | 4,922,250 | -1.46(-2.90%) |
Mar 25, 2022 | 49.93 | 50.80 | 49.91 | 50.49 | 3,724,161 | +0.52(+1.04%) |
Mar 24, 2022 | 50.13 | 50.40 | 49.68 | 49.97 | 3,831,232 | +0.25(+0.51%) |
Mar 23, 2022 | 49.48 | 50.09 | 49.34 | 49.72 | 7,071,275 | +1.52(+3.15%) |
Mar 22, 2022 | 48.76 | 48.76 | 48.10 | 48.20 | 4,156,030 | -0.34(-0.69%) |
Mar 21, 2022 | 47.86 | 48.60 | 47.85 | 48.54 | 6,726,377 | +2.07(+4.46%) |
Mar 18, 2022 | 46.20 | 46.72 | 45.76 | 46.47 | 4,646,003 | -0.64(-1.37%) |
Mar 17, 2022 | 46.23 | 47.13 | 45.98 | 47.11 | 4,546,438 | +1.49(+3.26%) |
Mar 16, 2022 | 45.59 | 45.77 | 44.98 | 45.62 | 4,886,856 | -0.11(-0.24%) |
Mar 15, 2022 | 45.11 | 46.02 | 44.58 | 45.73 | 5,656,095 | +0.35(+0.78%) |
Mar 14, 2022 | 45.96 | 47.42 | 45.10 | 45.38 | 4,719,955 | -0.88(-1.90%) |
Mar 11, 2022 | 46.61 | 46.99 | 46.11 | 46.26 | 3,549,652 | -0.69(-1.47%) |
Mar 10, 2022 | 46.88 | 46.40 | 46.95 | 4,796,036 | -0.02(-0.04%) | |
Mar 09, 2022 | 47.91 | 48.14 | 46.74 | 46.96 | 7,366,070 | -1.12(-2.32%) |
Mar 08, 2022 | 48.16 | 48.86 | 46.54 | 48.08 | 9,732,499 | +1.25(+2.68%) |
Mar 07, 2022 | 47.41 | 47.69 | 46.05 | 46.83 | 9,638,065 | +1.97(+4.39%) |
Mar 04, 2022 | 45.59 | 45.75 | 43.84 | 44.86 | 9,319,881 | -1.78(-3.82%) |
Mar 03, 2022 | 48.00 | 48.32 | 46.49 | 46.64 | 7,459,202 | -2.97(-5.99%) |
Mar 02, 2022 | 49.49 | 50.06 | 49.19 | 49.61 | 10,798,723 | +2.59(+5.51%) |