Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.50 | 51.32 | 50.23 | 50.84 | 18,816,468 | +0.01(+0.02%) |
May 27, 2022 | 49.84 | 51.06 | 49.65 | 50.83 | 6,476,374 | +0.79(+1.57%) |
May 26, 2022 | 50.05 | 50.46 | 49.73 | 50.04 | 6,112,770 | +0.94(+1.92%) |
May 25, 2022 | 49.26 | 49.54 | 48.31 | 49.10 | 7,082,155 | -0.34(-0.68%) |
May 24, 2022 | 47.79 | 49.45 | 47.65 | 49.44 | 6,245,040 | +1.24(+2.57%) |
May 23, 2022 | 46.70 | 48.77 | 46.55 | 48.20 | 6,531,172 | +1.50(+3.21%) |
May 20, 2022 | 46.36 | 47.13 | 45.74 | 46.70 | 8,389,555 | +0.63(+1.37%) |
May 19, 2022 | 45.58 | 46.60 | 44.91 | 46.07 | 9,520,807 | +0.10(+0.21%) |
May 18, 2022 | 47.62 | 47.86 | 45.44 | 45.97 | 10,759,914 | -3.20(-6.50%) |
May 17, 2022 | 50.26 | 50.26 | 48.72 | 49.17 | 12,282,283 | -1.89(-3.70%) |
May 16, 2022 | 51.70 | 51.87 | 50.53 | 51.06 | 4,888,355 | -0.18(-0.36%) |
May 13, 2022 | 52.32 | 52.50 | 51.12 | 51.24 | 5,580,740 | -0.80(-1.53%) |
May 12, 2022 | 52.84 | 53.54 | 51.80 | 52.04 | 4,861,802 | +0.10(+0.18%) |
May 11, 2022 | 53.00 | 53.38 | 51.70 | 51.94 | 6,738,357 | -0.82(-1.56%) |
May 10, 2022 | 52.26 | 52.83 | 52.03 | 52.76 | 6,804,373 | +0.33(+0.64%) |
May 09, 2022 | 51.08 | 52.58 | 50.80 | 52.43 | 6,984,501 | +0.95(+1.84%) |
May 06, 2022 | 51.29 | 52.73 | 51.03 | 51.48 | 5,321,793 | +0.00(+0.00%) |
May 05, 2022 | 52.65 | 52.88 | 51.04 | 51.48 | 7,371,057 | -1.84(-3.44%) |
May 04, 2022 | 51.87 | 53.51 | 51.87 | 53.32 | 7,300,211 | +0.94(+1.79%) |
May 03, 2022 | 51.89 | 52.84 | 51.37 | 52.38 | 6,337,017 | +1.02(+1.99%) |
May 02, 2022 | 52.25 | 52.47 | 50.88 | 51.36 | 7,565,282 | -0.23(-0.44%) |
Apr 29, 2022 | 53.32 | 53.49 | 51.43 | 51.59 | 7,185,636 | -1.46(-2.76%) |
Apr 28, 2022 | 53.19 | 53.32 | 52.67 | 53.05 | 5,148,361 | -0.09(-0.16%) |
Apr 27, 2022 | 53.61 | 53.83 | 52.80 | 53.14 | 5,548,116 | -0.13(-0.25%) |
Apr 26, 2022 | 54.12 | 54.28 | 53.04 | 53.27 | 6,117,400 | -0.93(-1.71%) |
Apr 25, 2022 | 54.43 | 54.72 | 53.39 | 54.20 | 8,223,586 | -0.30(-0.54%) |
Apr 22, 2022 | 56.22 | 56.38 | 54.47 | 54.49 | 5,843,553 | -1.13(-2.03%) |
Apr 21, 2022 | 54.98 | 56.12 | 54.76 | 55.62 | 5,934,083 | +0.46(+0.83%) |
Apr 20, 2022 | 55.45 | 55.74 | 54.85 | 55.16 | 7,307,712 | -0.09(-0.16%) |
Apr 19, 2022 | 55.45 | 55.83 | 55.02 | 55.25 | 5,619,268 | -0.03(-0.05%) |
Apr 18, 2022 | 55.36 | 56.01 | 55.08 | 55.28 | 3,318,636 | -0.48(-0.86%) |
Apr 14, 2022 | 55.89 | 56.53 | 55.64 | 55.76 | 5,545,175 | -0.02(-0.03%) |
Apr 13, 2022 | 55.93 | 56.36 | 55.10 | 55.78 | 6,803,137 | -0.39(-0.70%) |
Apr 12, 2022 | 57.34 | 57.39 | 55.82 | 56.17 | 8,921,362 | -1.82(-3.13%) |
Apr 11, 2022 | 59.22 | 59.61 | 57.79 | 57.98 | 5,118,727 | -0.98(-1.65%) |
Apr 08, 2022 | 59.27 | 60.02 | 58.43 | 58.96 | 10,996,782 | +1.71(+2.99%) |
Apr 07, 2022 | 56.46 | 57.64 | 56.22 | 57.25 | 6,731,717 | +1.10(+1.96%) |
Apr 06, 2022 | 55.07 | 56.55 | 54.76 | 56.15 | 7,859,017 | +1.03(+1.87%) |
Apr 05, 2022 | 54.94 | 56.53 | 54.78 | 55.12 | 6,117,314 | +0.20(+0.37%) |
Apr 04, 2022 | 55.07 | 56.36 | 54.57 | 54.92 | 5,229,956 | -0.04(-0.07%) |
Apr 01, 2022 | 54.97 | 55.33 | 54.13 | 54.95 | 4,426,678 | +0.11(+0.19%) |
Mar 31, 2022 | 53.87 | 55.39 | 53.83 | 54.85 | 8,866,306 | +0.96(+1.77%) |
Mar 30, 2022 | 53.79 | 54.27 | 53.57 | 53.89 | 4,271,424 | -0.02(-0.04%) |
Mar 29, 2022 | 54.45 | 54.73 | 52.48 | 53.91 | 9,861,940 | -0.58(-1.07%) |
Mar 28, 2022 | 54.48 | 54.92 | 54.13 | 54.49 | 6,149,466 | +0.00(+0.00%) |
Mar 25, 2022 | 54.13 | 54.84 | 54.00 | 54.49 | 5,325,903 | +0.24(+0.44%) |
Mar 24, 2022 | 54.11 | 55.34 | 53.94 | 54.26 | 8,646,262 | +0.29(+0.53%) |
Mar 23, 2022 | 54.25 | 54.69 | 53.70 | 53.97 | 5,448,807 | -0.11(-0.21%) |
Mar 22, 2022 | 53.54 | 54.30 | 52.71 | 54.08 | 7,343,342 | +0.85(+1.60%) |
Mar 21, 2022 | 53.52 | 55.08 | 53.17 | 53.23 | 6,754,724 | -0.13(-0.25%) |
Mar 18, 2022 | 53.32 | 53.91 | 52.74 | 53.37 | 10,363,711 | +0.15(+0.29%) |
Mar 17, 2022 | 52.92 | 53.72 | 52.29 | 53.21 | 5,611,432 | +0.64(+1.22%) |
Mar 16, 2022 | 53.40 | 54.26 | 52.03 | 52.57 | 7,419,408 | -1.15(-2.14%) |
Mar 15, 2022 | 53.29 | 53.76 | 52.25 | 53.72 | 6,409,567 | +0.74(+1.39%) |
Mar 14, 2022 | 53.15 | 53.43 | 51.89 | 52.98 | 5,778,110 | -0.45(-0.84%) |
Mar 11, 2022 | 54.02 | 54.96 | 53.40 | 53.43 | 5,879,426 | -1.15(-2.10%) |
Mar 10, 2022 | 53.34 | 54.88 | 54.58 | 10,379,952 | +1.67(+3.16%) | |
Mar 09, 2022 | 52.68 | 53.59 | 52.08 | 52.91 | 10,648,499 | -0.35(-0.66%) |
Mar 08, 2022 | 54.86 | 56.25 | 53.21 | 53.26 | 11,416,836 | -2.02(-3.65%) |
Mar 07, 2022 | 55.87 | 59.83 | 54.74 | 55.28 | 24,533,258 | -1.07(-1.90%) |
Mar 04, 2022 | 51.89 | 56.39 | 51.83 | 56.35 | 22,598,248 | +3.67(+6.97%) |
Mar 03, 2022 | 49.95 | 53.06 | 49.95 | 52.68 | 28,689,130 | +5.48(+11.61%) |
Mar 02, 2022 | 45.98 | 47.31 | 45.98 | 47.20 | 10,370,553 | +0.98(+2.11%) |