Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.24 | 51.05 | 49.97 | 50.57 | 18,915,844 | +0.01(+0.02%) |
May 27, 2022 | 49.58 | 50.80 | 49.39 | 50.56 | 6,510,579 | +0.78(+1.57%) |
May 26, 2022 | 49.79 | 50.20 | 49.47 | 49.78 | 6,145,054 | +0.94(+1.92%) |
May 25, 2022 | 49.01 | 49.28 | 48.06 | 48.84 | 7,119,558 | -0.33(-0.68%) |
May 24, 2022 | 47.53 | 49.19 | 47.40 | 49.18 | 6,278,022 | +1.23(+2.57%) |
May 23, 2022 | 46.46 | 48.52 | 46.30 | 47.95 | 6,565,665 | +1.49(+3.21%) |
May 20, 2022 | 46.11 | 46.89 | 45.50 | 46.46 | 8,433,864 | +0.63(+1.37%) |
May 19, 2022 | 45.34 | 46.36 | 44.67 | 45.83 | 9,571,090 | +0.10(+0.21%) |
May 18, 2022 | 47.37 | 47.61 | 45.21 | 45.73 | 10,816,741 | -3.18(-6.50%) |
May 17, 2022 | 50.00 | 50.00 | 48.46 | 48.91 | 12,347,151 | -1.88(-3.70%) |
May 16, 2022 | 51.43 | 51.59 | 50.27 | 50.79 | 4,914,172 | -0.18(-0.36%) |
May 13, 2022 | 52.04 | 52.22 | 50.85 | 50.97 | 5,610,214 | -0.79(-1.53%) |
May 12, 2022 | 52.57 | 53.26 | 51.53 | 51.76 | 4,887,479 | +0.10(+0.18%) |
May 11, 2022 | 52.72 | 53.10 | 51.43 | 51.67 | 6,773,945 | -0.82(-1.56%) |
May 10, 2022 | 51.98 | 52.55 | 51.75 | 52.49 | 6,840,309 | +0.33(+0.64%) |
May 09, 2022 | 50.81 | 52.31 | 50.54 | 52.15 | 7,021,388 | +0.94(+1.84%) |
May 06, 2022 | 51.02 | 52.45 | 50.77 | 51.21 | 5,349,899 | +0.00(+0.00%) |
May 05, 2022 | 52.37 | 52.60 | 50.77 | 51.21 | 7,409,986 | -1.83(-3.44%) |
May 04, 2022 | 51.59 | 53.23 | 51.59 | 53.04 | 7,338,767 | +0.93(+1.79%) |
May 03, 2022 | 51.62 | 52.56 | 51.10 | 52.11 | 6,370,485 | +1.02(+1.99%) |
May 02, 2022 | 51.97 | 52.19 | 50.61 | 51.09 | 7,605,238 | -0.23(-0.44%) |
Apr 29, 2022 | 53.04 | 53.21 | 51.16 | 51.32 | 7,223,586 | -1.46(-2.76%) |
Apr 28, 2022 | 52.91 | 53.04 | 52.40 | 52.77 | 5,175,552 | -0.09(-0.16%) |
Apr 27, 2022 | 53.33 | 53.55 | 52.52 | 52.86 | 5,577,417 | -0.13(-0.25%) |
Apr 26, 2022 | 53.84 | 54.00 | 52.76 | 52.99 | 6,149,708 | -0.92(-1.71%) |
Apr 25, 2022 | 54.14 | 54.44 | 53.10 | 53.91 | 8,267,018 | -0.29(-0.54%) |
Apr 22, 2022 | 55.93 | 56.08 | 54.18 | 54.21 | 5,874,415 | -1.12(-2.03%) |
Apr 21, 2022 | 54.69 | 55.82 | 54.47 | 55.33 | 5,965,423 | +0.46(+0.83%) |
Apr 20, 2022 | 55.16 | 55.44 | 54.56 | 54.87 | 7,346,307 | -0.09(-0.16%) |
Apr 19, 2022 | 55.16 | 55.54 | 54.73 | 54.96 | 5,648,946 | -0.03(-0.05%) |
Apr 18, 2022 | 55.07 | 55.72 | 54.79 | 54.99 | 3,336,163 | -0.48(-0.86%) |
Apr 14, 2022 | 55.60 | 56.23 | 55.35 | 55.46 | 5,574,462 | -0.02(-0.03%) |
Apr 13, 2022 | 55.63 | 56.06 | 54.81 | 55.48 | 6,839,067 | -0.39(-0.70%) |
Apr 12, 2022 | 57.04 | 57.09 | 55.53 | 55.87 | 8,968,479 | -1.81(-3.13%) |
Apr 11, 2022 | 58.91 | 59.30 | 57.49 | 57.68 | 5,145,761 | -0.97(-1.65%) |
Apr 08, 2022 | 58.96 | 59.70 | 58.13 | 58.65 | 11,054,860 | +1.70(+2.99%) |
Apr 07, 2022 | 56.17 | 57.34 | 55.92 | 56.95 | 6,767,270 | +1.09(+1.96%) |
Apr 06, 2022 | 54.78 | 56.25 | 54.47 | 55.85 | 7,900,524 | +1.03(+1.87%) |
Apr 05, 2022 | 54.66 | 56.23 | 54.49 | 54.83 | 6,149,622 | +0.20(+0.37%) |
Apr 04, 2022 | 54.78 | 56.06 | 54.28 | 54.63 | 5,257,577 | -0.04(-0.07%) |
Apr 01, 2022 | 54.68 | 55.04 | 53.85 | 54.66 | 4,450,057 | +0.10(+0.19%) |
Mar 31, 2022 | 53.59 | 55.10 | 53.55 | 54.56 | 8,913,133 | +0.95(+1.77%) |
Mar 30, 2022 | 53.50 | 53.99 | 53.29 | 53.61 | 4,293,983 | -0.02(-0.04%) |
Mar 29, 2022 | 54.16 | 54.45 | 52.20 | 53.63 | 9,914,025 | -0.58(-1.07%) |
Mar 28, 2022 | 54.20 | 54.64 | 53.85 | 54.21 | 6,181,944 | +0.00(+0.00%) |
Mar 25, 2022 | 53.85 | 54.56 | 53.72 | 54.21 | 5,354,031 | +0.24(+0.44%) |
Mar 24, 2022 | 53.83 | 55.05 | 53.66 | 53.97 | 8,691,926 | +0.29(+0.53%) |
Mar 23, 2022 | 53.96 | 54.40 | 53.42 | 53.69 | 5,477,584 | -0.11(-0.21%) |
Mar 22, 2022 | 53.26 | 54.02 | 52.43 | 53.80 | 7,382,125 | +0.85(+1.60%) |
Mar 21, 2022 | 53.24 | 54.79 | 52.89 | 52.95 | 6,790,398 | -0.13(-0.25%) |
Mar 18, 2022 | 53.04 | 53.63 | 52.46 | 53.09 | 10,418,446 | +0.15(+0.29%) |
Mar 17, 2022 | 52.64 | 53.43 | 52.01 | 52.93 | 5,641,068 | +0.64(+1.22%) |
Mar 16, 2022 | 53.12 | 53.97 | 51.75 | 52.30 | 7,458,593 | -1.14(-2.14%) |
Mar 15, 2022 | 53.01 | 53.48 | 51.98 | 53.44 | 6,443,418 | +0.73(+1.39%) |
Mar 14, 2022 | 52.87 | 53.15 | 51.62 | 52.71 | 5,808,626 | -0.45(-0.84%) |
Mar 11, 2022 | 53.73 | 54.67 | 53.12 | 53.15 | 5,910,478 | -1.14(-2.10%) |
Mar 10, 2022 | 53.06 | 54.59 | 54.29 | 10,434,772 | +1.66(+3.16%) | |
Mar 09, 2022 | 52.40 | 53.30 | 51.80 | 52.63 | 10,704,738 | -0.35(-0.66%) |
Mar 08, 2022 | 54.57 | 55.96 | 52.93 | 52.98 | 11,477,132 | -2.01(-3.65%) |
Mar 07, 2022 | 55.58 | 59.51 | 54.46 | 54.99 | 24,662,828 | -1.07(-1.90%) |
Mar 04, 2022 | 51.62 | 56.09 | 51.56 | 56.05 | 22,717,598 | +3.65(+6.97%) |
Mar 03, 2022 | 49.69 | 52.78 | 49.69 | 52.40 | 28,840,648 | +5.45(+11.61%) |
Mar 02, 2022 | 45.73 | 47.06 | 45.73 | 46.95 | 10,425,323 | +0.97(+2.11%) |