Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.94 | 55.36 | 54.05 | 54.69 | 3,120,637 | -1.11(-1.99%) |
May 27, 2022 | 55.71 | 56.13 | 55.35 | 55.80 | 1,493,360 | +0.70(+1.28%) |
May 26, 2022 | 54.18 | 55.35 | 53.95 | 55.10 | 1,594,121 | +1.58(+2.96%) |
May 25, 2022 | 52.25 | 53.76 | 52.04 | 53.51 | 2,047,776 | +1.15(+2.20%) |
May 24, 2022 | 52.46 | 52.82 | 51.26 | 52.36 | 1,942,600 | -0.21(-0.40%) |
May 23, 2022 | 52.68 | 53.22 | 52.06 | 52.57 | 2,215,339 | +0.46(+0.88%) |
May 20, 2022 | 52.25 | 52.80 | 50.86 | 52.11 | 2,098,412 | +0.30(+0.57%) |
May 19, 2022 | 51.82 | 52.93 | 51.71 | 51.81 | 2,757,762 | -0.33(-0.63%) |
May 18, 2022 | 52.92 | 53.11 | 51.95 | 52.14 | 3,338,549 | -1.81(-3.36%) |
May 17, 2022 | 53.83 | 54.33 | 53.03 | 53.95 | 2,006,197 | +0.87(+1.65%) |
May 16, 2022 | 52.78 | 53.55 | 51.43 | 53.08 | 2,316,557 | -0.07(-0.13%) |
May 13, 2022 | 52.65 | 53.69 | 52.61 | 53.15 | 2,196,191 | +0.78(+1.48%) |
May 12, 2022 | 50.10 | 52.38 | 50.10 | 52.37 | 3,286,949 | +2.11(+4.20%) |
May 11, 2022 | 50.93 | 51.57 | 49.88 | 50.26 | 2,640,665 | -0.79(-1.54%) |
May 10, 2022 | 52.92 | 53.27 | 50.83 | 51.05 | 3,543,565 | -0.56(-1.08%) |
May 09, 2022 | 50.38 | 52.12 | 50.33 | 51.60 | 2,015,945 | +0.67(+1.32%) |
May 06, 2022 | 51.50 | 51.79 | 50.10 | 50.93 | 1,939,579 | -0.94(-1.81%) |
May 05, 2022 | 52.94 | 53.13 | 51.24 | 51.87 | 2,275,810 | -1.70(-3.17%) |
May 04, 2022 | 51.84 | 53.75 | 51.53 | 53.57 | 2,069,222 | +1.84(+3.56%) |
May 03, 2022 | 50.79 | 51.89 | 50.67 | 51.73 | 2,561,339 | +0.93(+1.83%) |
May 02, 2022 | 50.80 | 51.36 | 49.55 | 50.80 | 2,830,614 | +0.22(+0.44%) |
Apr 29, 2022 | 52.56 | 53.26 | 50.37 | 50.58 | 3,045,414 | -2.27(-4.30%) |
Apr 28, 2022 | 53.18 | 53.29 | 51.54 | 52.85 | 3,566,409 | +0.15(+0.29%) |
Apr 27, 2022 | 52.03 | 53.90 | 51.39 | 52.70 | 6,029,083 | +2.08(+4.12%) |
Apr 26, 2022 | 49.70 | 51.82 | 49.67 | 50.61 | 4,457,020 | +0.49(+0.98%) |
Apr 25, 2022 | 48.69 | 50.27 | 47.96 | 50.12 | 2,634,862 | +1.24(+2.53%) |
Apr 22, 2022 | 49.90 | 49.90 | 48.84 | 48.89 | 1,926,957 | -1.18(-2.36%) |
Apr 21, 2022 | 50.56 | 51.12 | 49.82 | 50.07 | 1,813,796 | +0.29(+0.58%) |
Apr 20, 2022 | 49.40 | 50.13 | 49.29 | 49.78 | 2,022,450 | +0.81(+1.65%) |
Apr 19, 2022 | 47.42 | 49.16 | 47.13 | 48.97 | 1,833,651 | +1.78(+3.76%) |
Apr 18, 2022 | 47.28 | 47.90 | 46.82 | 47.20 | 1,314,133 | -0.21(-0.45%) |
Apr 14, 2022 | 48.57 | 48.81 | 47.38 | 47.41 | 1,764,292 | -1.02(-2.10%) |
Apr 13, 2022 | 47.83 | 48.51 | 47.66 | 48.43 | 1,629,244 | +0.75(+1.57%) |
Apr 12, 2022 | 48.53 | 49.32 | 47.47 | 47.68 | 1,970,669 | -0.45(-0.94%) |
Apr 11, 2022 | 47.51 | 48.86 | 47.41 | 48.13 | 2,326,155 | -0.51(-1.05%) |
Apr 08, 2022 | 48.62 | 49.49 | 48.18 | 48.64 | 2,050,880 | +0.01(+0.02%) |
Apr 07, 2022 | 48.41 | 48.92 | 48.11 | 48.63 | 2,998,119 | -0.10(-0.20%) |
Apr 06, 2022 | 48.11 | 48.89 | 47.78 | 48.72 | 2,459,234 | -0.02(-0.04%) |
Apr 05, 2022 | 49.07 | 49.39 | 48.48 | 48.74 | 2,079,215 | -1.13(-2.27%) |
Apr 04, 2022 | 49.57 | 50.10 | 49.25 | 49.88 | 1,473,672 | +0.39(+0.80%) |
Apr 01, 2022 | 49.47 | 49.63 | 48.44 | 49.48 | 2,923,911 | +0.53(+1.08%) |
Mar 31, 2022 | 51.04 | 51.20 | 48.94 | 48.95 | 2,632,800 | -2.26(-4.40%) |
Mar 30, 2022 | 52.43 | 52.70 | 51.06 | 51.21 | 1,860,432 | -1.49(-2.82%) |
Mar 29, 2022 | 51.48 | 53.07 | 51.41 | 52.70 | 2,454,446 | +1.91(+3.76%) |
Mar 28, 2022 | 50.21 | 50.83 | 50.09 | 50.79 | 1,863,487 | +0.59(+1.17%) |
Mar 25, 2022 | 51.07 | 51.37 | 49.74 | 50.20 | 3,658,322 | -0.60(-1.17%) |
Mar 24, 2022 | 51.29 | 51.33 | 50.52 | 50.80 | 2,833,979 | -0.42(-0.82%) |
Mar 23, 2022 | 52.62 | 52.62 | 51.18 | 51.22 | 1,888,975 | -1.77(-3.33%) |
Mar 22, 2022 | 53.75 | 54.09 | 52.29 | 52.98 | 2,783,006 | -0.65(-1.22%) |
Mar 21, 2022 | 54.44 | 54.69 | 53.08 | 53.64 | 2,370,082 | -1.46(-2.65%) |
Mar 18, 2022 | 54.46 | 55.50 | 53.95 | 55.10 | 5,540,492 | +0.45(+0.83%) |
Mar 17, 2022 | 53.42 | 54.70 | 53.29 | 54.65 | 2,075,160 | +0.78(+1.44%) |
Mar 16, 2022 | 53.89 | 55.14 | 52.68 | 53.87 | 3,139,544 | +0.45(+0.84%) |
Mar 15, 2022 | 52.36 | 53.57 | 52.18 | 53.42 | 2,959,140 | +1.48(+2.85%) |
Mar 14, 2022 | 52.37 | 52.76 | 51.70 | 51.94 | 2,017,828 | +0.36(+0.71%) |
Mar 11, 2022 | 52.05 | 52.66 | 51.54 | 51.57 | 2,543,663 | -0.12(-0.22%) |
Mar 10, 2022 | 51.24 | 51.71 | 51.69 | 4,351,684 | -0.25(-0.48%) | |
Mar 09, 2022 | 51.16 | 52.98 | 51.16 | 51.94 | 3,220,879 | +1.56(+3.11%) |
Mar 08, 2022 | 50.12 | 51.55 | 49.52 | 50.37 | 2,547,230 | +0.53(+1.06%) |
Mar 07, 2022 | 52.72 | 52.72 | 49.81 | 49.85 | 1,990,931 | -2.78(-5.29%) |
Mar 04, 2022 | 52.96 | 53.28 | 52.01 | 52.63 | 2,055,109 | -0.87(-1.63%) |
Mar 03, 2022 | 54.36 | 54.61 | 53.31 | 53.50 | 1,989,365 | -0.45(-0.84%) |
Mar 02, 2022 | 52.41 | 54.22 | 52.37 | 53.95 | 2,779,950 | +1.56(+2.99%) |