Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.51 | 58.73 | 56.08 | 56.09 | 2,779,873 | -0.51(-0.90%) |
May 27, 2022 | 55.46 | 56.60 | 55.20 | 56.59 | 1,898,949 | +0.99(+1.78%) |
May 26, 2022 | 55.44 | 56.00 | 55.21 | 55.60 | 2,351,073 | +0.63(+1.15%) |
May 25, 2022 | 54.39 | 55.49 | 54.29 | 54.97 | 1,719,275 | +0.55(+1.01%) |
May 24, 2022 | 53.83 | 54.43 | 53.20 | 54.42 | 2,275,075 | +0.08(+0.16%) |
May 23, 2022 | 52.87 | 54.89 | 52.76 | 54.34 | 2,222,784 | +2.05(+3.91%) |
May 20, 2022 | 52.73 | 53.15 | 51.32 | 52.29 | 2,504,557 | +0.03(+0.06%) |
May 19, 2022 | 50.83 | 53.13 | 50.63 | 52.26 | 2,287,113 | +0.55(+1.06%) |
May 18, 2022 | 53.58 | 53.69 | 51.18 | 51.71 | 2,499,780 | -1.60(-3.00%) |
May 17, 2022 | 53.99 | 54.05 | 52.90 | 53.30 | 2,869,619 | +0.08(+0.14%) |
May 16, 2022 | 51.51 | 53.48 | 51.39 | 53.23 | 2,967,724 | +1.79(+3.49%) |
May 13, 2022 | 49.52 | 51.48 | 49.52 | 51.44 | 2,708,936 | +2.74(+5.63%) |
May 12, 2022 | 49.36 | 49.62 | 47.65 | 48.70 | 4,175,710 | -0.76(-1.54%) |
May 11, 2022 | 50.35 | 51.83 | 49.32 | 49.46 | 3,069,691 | +0.03(+0.07%) |
May 10, 2022 | 50.29 | 51.63 | 48.45 | 49.42 | 4,624,552 | -0.10(-0.20%) |
May 09, 2022 | 52.54 | 52.83 | 49.33 | 49.53 | 4,511,728 | -4.35(-8.07%) |
May 06, 2022 | 54.45 | 54.85 | 52.97 | 53.87 | 2,552,073 | -0.08(-0.16%) |
May 05, 2022 | 55.98 | 56.42 | 52.86 | 53.96 | 2,561,042 | -1.55(-2.79%) |
May 04, 2022 | 55.11 | 55.56 | 53.52 | 55.50 | 3,050,521 | +1.56(+2.88%) |
May 03, 2022 | 51.66 | 54.15 | 51.66 | 53.95 | 2,655,659 | +2.16(+4.18%) |
May 02, 2022 | 51.43 | 52.05 | 50.43 | 51.78 | 2,975,857 | -0.53(-1.02%) |
Apr 29, 2022 | 52.98 | 53.73 | 51.99 | 52.32 | 3,685,971 | -0.64(-1.21%) |
Apr 28, 2022 | 52.89 | 53.44 | 50.75 | 52.96 | 4,073,275 | +0.92(+1.77%) |
Apr 27, 2022 | 51.65 | 52.46 | 50.57 | 52.04 | 3,417,262 | +0.76(+1.48%) |
Apr 26, 2022 | 52.22 | 52.75 | 51.05 | 51.28 | 3,485,267 | -0.59(-1.14%) |
Apr 25, 2022 | 52.04 | 52.44 | 50.40 | 51.87 | 5,551,183 | -2.14(-3.96%) |
Apr 22, 2022 | 55.54 | 55.66 | 53.75 | 54.01 | 3,880,876 | -1.93(-3.45%) |
Apr 21, 2022 | 58.73 | 59.70 | 55.72 | 55.93 | 4,021,870 | -2.22(-3.82%) |
Apr 20, 2022 | 57.07 | 58.56 | 57.07 | 58.16 | 2,905,153 | +1.56(+2.76%) |
Apr 19, 2022 | 56.31 | 57.09 | 55.94 | 56.59 | 2,206,906 | -0.22(-0.39%) |
Apr 18, 2022 | 56.00 | 57.29 | 55.99 | 56.81 | 3,032,102 | +1.19(+2.14%) |
Apr 14, 2022 | 55.12 | 55.68 | 55.05 | 55.62 | 2,247,810 | +0.28(+0.50%) |
Apr 13, 2022 | 54.78 | 55.42 | 54.23 | 55.34 | 2,506,845 | +0.83(+1.52%) |
Apr 12, 2022 | 53.96 | 54.78 | 53.63 | 54.51 | 3,229,627 | +1.71(+3.23%) |
Apr 11, 2022 | 53.80 | 54.01 | 52.56 | 52.81 | 3,355,973 | -1.54(-2.83%) |
Apr 08, 2022 | 53.56 | 54.38 | 53.41 | 54.34 | 2,829,934 | +1.02(+1.92%) |
Apr 07, 2022 | 52.70 | 53.33 | 52.12 | 53.32 | 3,047,546 | +0.68(+1.28%) |
Apr 06, 2022 | 53.33 | 53.68 | 51.90 | 52.65 | 3,593,858 | -0.29(-0.54%) |
Apr 05, 2022 | 54.47 | 55.33 | 52.82 | 52.93 | 3,245,500 | -1.19(-2.20%) |
Apr 04, 2022 | 53.87 | 54.18 | 53.14 | 54.13 | 3,646,640 | +0.80(+1.51%) |
Apr 01, 2022 | 52.28 | 53.62 | 52.25 | 53.32 | 3,535,705 | +0.91(+1.74%) |
Mar 31, 2022 | 52.66 | 53.45 | 52.36 | 52.41 | 2,734,156 | -0.63(-1.18%) |
Mar 30, 2022 | 53.27 | 54.04 | 52.43 | 53.03 | 2,897,983 | +0.36(+0.69%) |
Mar 29, 2022 | 51.57 | 52.71 | 50.60 | 52.67 | 3,430,507 | +0.01(+0.02%) |
Mar 28, 2022 | 52.75 | 53.09 | 52.05 | 52.66 | 3,018,562 | -1.22(-2.26%) |
Mar 25, 2022 | 52.86 | 54.20 | 52.74 | 53.88 | 2,743,796 | +0.60(+1.13%) |
Mar 24, 2022 | 53.47 | 53.72 | 52.82 | 53.28 | 2,520,835 | -0.20(-0.38%) |
Mar 23, 2022 | 53.10 | 53.92 | 52.92 | 53.48 | 3,055,253 | +1.28(+2.45%) |
Mar 22, 2022 | 52.95 | 52.99 | 51.72 | 52.21 | 2,908,818 | -0.70(-1.33%) |
Mar 21, 2022 | 52.32 | 53.01 | 52.01 | 52.91 | 3,778,477 | +1.54(+3.00%) |
Mar 18, 2022 | 51.58 | 52.18 | 51.27 | 51.37 | 2,959,401 | -0.48(-0.93%) |
Mar 17, 2022 | 50.47 | 51.94 | 50.27 | 51.85 | 8,952,085 | +2.73(+5.56%) |
Mar 16, 2022 | 48.92 | 49.13 | 48.15 | 49.12 | 4,054,139 | +0.86(+1.78%) |
Mar 15, 2022 | 45.97 | 48.57 | 45.73 | 48.26 | 8,486,274 | -0.03(-0.07%) |
Mar 14, 2022 | 50.31 | 50.51 | 47.65 | 48.29 | 6,753,451 | -2.54(-4.99%) |
Mar 11, 2022 | 49.65 | 51.14 | 49.51 | 50.83 | 3,425,587 | +0.56(+1.11%) |
Mar 10, 2022 | 48.48 | 50.44 | 50.27 | 5,198,938 | +1.92(+3.97%) | |
Mar 09, 2022 | 48.82 | 49.77 | 47.68 | 48.35 | 5,288,720 | -1.49(-3.00%) |
Mar 08, 2022 | 50.40 | 51.62 | 48.97 | 49.85 | 7,082,063 | +0.10(+0.20%) |
Mar 07, 2022 | 49.83 | 50.15 | 49.23 | 49.75 | 6,881,036 | +0.51(+1.03%) |
Mar 04, 2022 | 48.08 | 49.50 | 47.98 | 49.24 | 5,735,687 | +1.52(+3.18%) |
Mar 03, 2022 | 47.62 | 50.63 | 47.25 | 47.72 | 6,263,991 | -0.38(-0.80%) |
Mar 02, 2022 | 47.48 | 48.68 | 47.36 | 48.10 | 6,029,781 | +1.36(+2.91%) |