Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.36 | 54.42 | 53.50 | 53.83 | 4,675,255 | +1.30(+2.47%) |
May 27, 2022 | 51.54 | 52.57 | 51.49 | 52.53 | 1,871,162 | +0.56(+1.07%) |
May 26, 2022 | 51.68 | 52.08 | 51.30 | 51.97 | 1,944,283 | +0.66(+1.28%) |
May 25, 2022 | 51.89 | 52.09 | 51.12 | 51.32 | 4,588,276 | -1.33(-2.53%) |
May 24, 2022 | 52.90 | 53.13 | 52.31 | 52.65 | 1,777,603 | +0.07(+0.13%) |
May 23, 2022 | 52.64 | 52.87 | 52.30 | 52.58 | 1,689,423 | +0.04(+0.08%) |
May 20, 2022 | 51.94 | 52.76 | 51.85 | 52.53 | 4,708,351 | +1.80(+3.56%) |
May 19, 2022 | 50.32 | 51.21 | 50.25 | 50.73 | 4,458,010 | +0.27(+0.53%) |
May 18, 2022 | 51.01 | 51.23 | 50.28 | 50.46 | 2,035,099 | -1.38(-2.67%) |
May 17, 2022 | 52.14 | 52.15 | 51.43 | 51.85 | 2,424,066 | +1.51(+3.00%) |
May 16, 2022 | 50.33 | 50.84 | 49.81 | 50.34 | 3,883,083 | -1.37(-2.64%) |
May 13, 2022 | 51.68 | 52.09 | 51.08 | 51.70 | 3,044,581 | +0.82(+1.62%) |
May 12, 2022 | 50.95 | 51.39 | 50.26 | 50.88 | 4,320,305 | +0.26(+0.52%) |
May 11, 2022 | 51.05 | 52.23 | 50.58 | 50.61 | 3,606,491 | -1.77(-3.38%) |
May 10, 2022 | 52.39 | 53.22 | 51.79 | 52.38 | 2,847,306 | +0.58(+1.12%) |
May 09, 2022 | 52.71 | 53.03 | 51.65 | 51.80 | 4,638,413 | -2.49(-4.58%) |
May 06, 2022 | 53.99 | 54.87 | 53.71 | 54.29 | 5,319,853 | -0.70(-1.28%) |
May 05, 2022 | 55.02 | 55.53 | 54.63 | 54.99 | 4,504,672 | -0.55(-0.98%) |
May 04, 2022 | 54.78 | 55.68 | 54.09 | 55.54 | 3,351,025 | +0.36(+0.64%) |
May 03, 2022 | 55.20 | 55.73 | 54.80 | 55.18 | 2,454,561 | -0.32(-0.58%) |
May 02, 2022 | 55.45 | 55.74 | 54.62 | 55.50 | 3,487,943 | -0.08(-0.14%) |
Apr 29, 2022 | 55.82 | 56.62 | 55.43 | 55.58 | 6,623,911 | +1.86(+3.46%) |
Apr 28, 2022 | 52.65 | 54.06 | 52.62 | 53.72 | 3,650,061 | -0.67(-1.23%) |
Apr 27, 2022 | 54.10 | 54.90 | 53.86 | 54.39 | 2,191,996 | +0.87(+1.62%) |
Apr 26, 2022 | 54.43 | 54.73 | 53.48 | 53.52 | 2,901,123 | -1.92(-3.46%) |
Apr 25, 2022 | 54.15 | 55.46 | 54.12 | 55.45 | 2,736,717 | +1.47(+2.73%) |
Apr 22, 2022 | 55.13 | 55.13 | 53.79 | 53.97 | 2,426,179 | -0.02(-0.05%) |
Apr 21, 2022 | 55.81 | 55.88 | 53.79 | 54.00 | 4,414,996 | -2.34(-4.15%) |
Apr 20, 2022 | 56.16 | 56.80 | 55.99 | 56.33 | 1,634,737 | +0.55(+0.99%) |
Apr 19, 2022 | 55.60 | 56.19 | 55.30 | 55.78 | 2,452,036 | -0.96(-1.68%) |
Apr 18, 2022 | 57.15 | 57.82 | 56.50 | 56.74 | 1,218,553 | -0.89(-1.55%) |
Apr 14, 2022 | 58.05 | 58.32 | 57.54 | 57.63 | 1,816,845 | -0.33(-0.57%) |
Apr 13, 2022 | 57.62 | 58.07 | 57.09 | 57.96 | 3,033,690 | +0.72(+1.26%) |
Apr 12, 2022 | 56.96 | 57.65 | 56.45 | 57.24 | 6,071,651 | -1.73(-2.94%) |
Apr 11, 2022 | 58.84 | 59.46 | 58.48 | 58.97 | 5,952,708 | +0.19(+0.32%) |
Apr 08, 2022 | 58.51 | 59.22 | 58.46 | 58.78 | 2,644,235 | -0.61(-1.03%) |
Apr 07, 2022 | 57.86 | 59.56 | 57.86 | 59.39 | 4,766,347 | +2.28(+4.00%) |
Apr 06, 2022 | 56.12 | 57.17 | 56.01 | 57.11 | 2,899,683 | +1.13(+2.02%) |
Apr 05, 2022 | 55.81 | 56.38 | 55.78 | 55.98 | 2,054,931 | +0.49(+0.88%) |
Apr 04, 2022 | 55.01 | 55.59 | 54.73 | 55.49 | 3,036,670 | +0.44(+0.80%) |
Apr 01, 2022 | 54.39 | 55.17 | 54.30 | 55.05 | 1,931,113 | +0.91(+1.67%) |
Mar 31, 2022 | 55.03 | 55.15 | 54.14 | 54.14 | 1,710,571 | -0.73(-1.32%) |
Mar 30, 2022 | 54.46 | 55.45 | 54.41 | 54.87 | 2,422,557 | +1.14(+2.12%) |
Mar 29, 2022 | 54.12 | 54.37 | 53.47 | 53.73 | 2,056,077 | +1.12(+2.12%) |
Mar 28, 2022 | 52.00 | 52.64 | 51.96 | 52.61 | 1,085,120 | +0.68(+1.31%) |
Mar 25, 2022 | 52.47 | 52.54 | 51.60 | 51.93 | 1,566,159 | -0.71(-1.34%) |
Mar 24, 2022 | 52.15 | 52.67 | 51.92 | 52.64 | 1,462,819 | -0.19(-0.36%) |
Mar 23, 2022 | 52.94 | 53.37 | 52.69 | 52.82 | 1,679,847 | -0.12(-0.22%) |
Mar 22, 2022 | 53.06 | 53.30 | 52.57 | 52.94 | 2,023,333 | -0.28(-0.53%) |
Mar 21, 2022 | 53.18 | 53.83 | 52.83 | 53.22 | 2,386,726 | -0.62(-1.15%) |
Mar 18, 2022 | 52.52 | 53.84 | 52.44 | 53.84 | 2,817,333 | +0.78(+1.47%) |
Mar 17, 2022 | 52.11 | 53.10 | 52.08 | 53.06 | 1,743,528 | +1.74(+3.40%) |
Mar 16, 2022 | 50.96 | 51.60 | 50.27 | 51.31 | 2,703,808 | +1.83(+3.70%) |
Mar 15, 2022 | 49.73 | 49.84 | 48.98 | 49.48 | 2,366,685 | +0.34(+0.70%) |
Mar 14, 2022 | 49.30 | 49.99 | 49.11 | 49.14 | 1,441,970 | +0.23(+0.47%) |
Mar 11, 2022 | 49.01 | 49.77 | 48.57 | 48.91 | 5,542,839 | -1.55(-3.06%) |
Mar 10, 2022 | 49.97 | 50.71 | 49.80 | 50.45 | 4,580,900 | -0.29(-0.57%) |
Mar 09, 2022 | 49.66 | 51.01 | 49.44 | 50.74 | 5,566,517 | +1.33(+2.69%) |
Mar 08, 2022 | 49.28 | 51.04 | 48.53 | 49.41 | 7,611,826 | +0.71(+1.45%) |
Mar 07, 2022 | 49.62 | 49.83 | 48.61 | 48.71 | 7,162,626 | -1.57(-3.13%) |
Mar 04, 2022 | 49.15 | 50.31 | 49.15 | 50.28 | 2,486,083 | -0.08(-0.15%) |
Mar 03, 2022 | 51.32 | 51.84 | 50.05 | 50.36 | 1,968,317 | -0.19(-0.38%) |
Mar 02, 2022 | 49.59 | 50.71 | 49.26 | 50.55 | 2,796,506 | +0.52(+1.03%) |