Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.04 | 50.91 | 49.71 | 50.26 | 3,080,523 | -0.34(-0.67%) |
May 27, 2022 | 49.72 | 50.65 | 49.63 | 50.60 | 1,356,596 | +1.01(+2.03%) |
May 26, 2022 | 48.09 | 49.84 | 48.09 | 49.59 | 1,556,697 | +2.13(+4.48%) |
May 25, 2022 | 45.93 | 47.74 | 45.83 | 47.47 | 1,865,771 | +1.49(+3.25%) |
May 24, 2022 | 46.48 | 46.83 | 44.62 | 45.97 | 2,365,370 | -0.90(-1.92%) |
May 23, 2022 | 46.90 | 47.75 | 46.45 | 46.88 | 2,223,423 | +1.17(+2.56%) |
May 20, 2022 | 46.44 | 46.75 | 44.27 | 45.70 | 1,602,401 | -0.03(-0.06%) |
May 19, 2022 | 45.85 | 47.16 | 45.37 | 45.73 | 1,955,045 | -0.87(-1.86%) |
May 18, 2022 | 47.87 | 48.30 | 46.43 | 46.60 | 1,789,786 | -1.99(-4.09%) |
May 17, 2022 | 47.72 | 48.91 | 47.49 | 48.59 | 1,870,207 | +2.24(+4.83%) |
May 16, 2022 | 46.76 | 47.09 | 45.81 | 46.35 | 1,524,505 | -0.58(-1.24%) |
May 13, 2022 | 45.87 | 47.39 | 45.87 | 46.93 | 2,162,883 | +1.92(+4.26%) |
May 12, 2022 | 46.06 | 46.33 | 43.86 | 45.01 | 4,165,633 | -1.41(-3.05%) |
May 11, 2022 | 48.04 | 49.65 | 46.37 | 46.42 | 2,195,617 | -1.37(-2.87%) |
May 10, 2022 | 48.99 | 49.51 | 46.37 | 47.80 | 2,150,537 | -0.59(-1.22%) |
May 09, 2022 | 48.72 | 49.97 | 47.88 | 48.39 | 2,250,915 | -1.22(-2.47%) |
May 06, 2022 | 51.06 | 51.33 | 48.92 | 49.61 | 2,589,166 | -1.60(-3.12%) |
May 05, 2022 | 53.47 | 54.42 | 50.43 | 51.21 | 3,139,927 | -5.25(-9.30%) |
May 04, 2022 | 54.32 | 56.60 | 53.92 | 56.45 | 1,600,243 | +2.31(+4.26%) |
May 03, 2022 | 53.41 | 55.02 | 52.94 | 54.15 | 1,214,274 | +1.12(+2.11%) |
May 02, 2022 | 52.54 | 53.13 | 51.61 | 53.03 | 1,259,217 | +0.84(+1.61%) |
Apr 29, 2022 | 54.20 | 54.77 | 52.06 | 52.19 | 1,184,928 | -2.22(-4.08%) |
Apr 28, 2022 | 54.19 | 54.59 | 52.64 | 54.41 | 899,858 | +0.92(+1.72%) |
Apr 27, 2022 | 53.00 | 54.26 | 52.30 | 53.49 | 954,962 | +0.42(+0.78%) |
Apr 26, 2022 | 54.64 | 55.13 | 53.06 | 53.07 | 1,193,441 | -2.72(-4.88%) |
Apr 25, 2022 | 55.53 | 55.93 | 53.66 | 55.80 | 1,176,178 | -0.56(-0.99%) |
Apr 22, 2022 | 58.56 | 58.56 | 56.25 | 56.35 | 868,326 | -2.25(-3.83%) |
Apr 21, 2022 | 60.30 | 60.65 | 58.31 | 58.60 | 1,088,093 | -0.98(-1.65%) |
Apr 20, 2022 | 59.09 | 60.19 | 58.94 | 59.58 | 1,147,871 | +1.00(+1.70%) |
Apr 19, 2022 | 57.07 | 58.74 | 56.66 | 58.58 | 1,171,278 | +1.90(+3.35%) |
Apr 18, 2022 | 55.97 | 56.83 | 55.97 | 56.68 | 869,295 | +0.36(+0.63%) |
Apr 14, 2022 | 55.95 | 56.74 | 55.95 | 56.32 | 1,023,745 | +0.38(+0.68%) |
Apr 13, 2022 | 54.29 | 55.98 | 54.05 | 55.94 | 847,667 | +1.17(+2.14%) |
Apr 12, 2022 | 55.43 | 56.24 | 54.22 | 54.77 | 1,560,365 | -0.59(-1.07%) |
Apr 11, 2022 | 55.80 | 57.29 | 55.25 | 55.36 | 1,211,753 | -0.35(-0.62%) |
Apr 08, 2022 | 54.87 | 55.99 | 54.48 | 55.71 | 1,062,918 | +1.08(+1.97%) |
Apr 07, 2022 | 55.86 | 56.04 | 53.21 | 54.63 | 1,670,806 | -1.47(-2.63%) |
Apr 06, 2022 | 56.08 | 56.66 | 55.68 | 56.11 | 2,048,506 | -0.35(-0.63%) |
Apr 05, 2022 | 55.70 | 56.95 | 55.49 | 56.46 | 1,819,571 | +0.67(+1.20%) |
Apr 04, 2022 | 56.41 | 56.48 | 55.30 | 55.79 | 1,046,541 | -0.78(-1.39%) |
Apr 01, 2022 | 57.08 | 57.43 | 56.20 | 56.57 | 1,001,710 | +0.27(+0.47%) |
Mar 31, 2022 | 57.63 | 58.14 | 56.25 | 56.30 | 1,346,199 | -1.40(-2.42%) |
Mar 30, 2022 | 58.68 | 58.76 | 57.32 | 57.70 | 835,712 | -1.00(-1.70%) |
Mar 29, 2022 | 59.07 | 59.44 | 58.06 | 58.70 | 910,608 | +0.73(+1.26%) |
Mar 28, 2022 | 58.07 | 58.22 | 57.03 | 57.97 | 1,262,484 | -0.41(-0.71%) |
Mar 25, 2022 | 57.07 | 58.66 | 56.92 | 58.38 | 1,255,610 | +1.49(+2.62%) |
Mar 24, 2022 | 56.64 | 57.35 | 56.07 | 56.89 | 1,166,705 | +0.53(+0.93%) |
Mar 23, 2022 | 57.15 | 57.64 | 56.34 | 56.36 | 1,220,704 | -1.35(-2.34%) |
Mar 22, 2022 | 57.07 | 58.66 | 56.84 | 57.72 | 2,122,460 | +1.57(+2.79%) |
Mar 21, 2022 | 57.61 | 57.61 | 55.38 | 56.15 | 2,139,923 | -0.75(-1.32%) |
Mar 18, 2022 | 56.24 | 57.04 | 55.37 | 56.90 | 2,928,787 | +0.22(+0.38%) |
Mar 17, 2022 | 55.82 | 56.70 | 55.07 | 56.68 | 2,445,502 | -0.09(-0.17%) |
Mar 16, 2022 | 54.40 | 56.80 | 54.31 | 56.78 | 2,371,020 | +3.26(+6.08%) |
Mar 15, 2022 | 53.64 | 54.18 | 52.88 | 53.52 | 1,415,617 | +0.17(+0.32%) |
Mar 14, 2022 | 53.23 | 54.25 | 52.72 | 53.35 | 1,466,748 | +1.16(+2.23%) |
Mar 11, 2022 | 53.65 | 54.07 | 52.07 | 52.19 | 1,351,174 | -0.60(-1.14%) |
Mar 10, 2022 | 52.81 | 53.69 | 51.86 | 52.79 | 1,812,680 | -0.85(-1.59%) |
Mar 09, 2022 | 53.59 | 55.11 | 53.29 | 53.64 | 1,926,389 | +2.46(+4.80%) |
Mar 08, 2022 | 51.32 | 53.20 | 50.04 | 51.19 | 2,424,855 | +1.08(+2.15%) |
Mar 07, 2022 | 52.38 | 52.63 | 50.02 | 50.11 | 2,417,263 | -3.03(-5.71%) |
Mar 04, 2022 | 53.93 | 54.53 | 52.36 | 53.14 | 2,724,667 | -2.66(-4.77%) |
Mar 03, 2022 | 55.96 | 56.54 | 54.96 | 55.80 | 2,162,446 | +0.11(+0.20%) |
Mar 02, 2022 | 54.56 | 56.11 | 53.98 | 55.69 | 2,400,372 | +2.04(+3.81%) |